British Land Company Plc (BTLCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,092 |
| 16 May 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 1,000 |
| 15 May 2024 | 5.14 | 5.14 | 5.11 | 5.13 | 5.13 | 15,200 |
| 14 May 2024 | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | 8,800 |
| 13 May 2024 | 5.20 | 5.20 | 5.00 | 5.02 | 5.02 | 2,000 |
| 10 May 2024 | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | 12,300 |
| 09 May 2024 | 5.16 | 5.18 | 5.15 | 5.18 | 5.18 | 2,300 |
| 08 May 2024 | 5.10 | 5.18 | 5.10 | 5.16 | 5.16 | 2,100 |
| 07 May 2024 | 5.15 | 5.20 | 5.15 | 5.18 | 5.18 | 4,100 |
| 06 May 2024 | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | 1,900 |
| 03 May 2024 | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | 10,400 |
| 02 May 2024 | 4.90 | 4.91 | 4.87 | 4.91 | 4.91 | 9,800 |
| 01 May 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 900 |
| 30 Apr 2024 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | 35,000 |
| 29 Apr 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | 6,200 |
| 26 Apr 2024 | 4.85 | 4.88 | 4.84 | 4.87 | 4.87 | 10,900 |
| 25 Apr 2024 | 4.78 | 4.83 | 4.77 | 4.83 | 4.83 | 3,400 |
| 24 Apr 2024 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 1,200 |
| 23 Apr 2024 | 4.81 | 4.86 | 4.81 | 4.86 | 4.86 | 6,500 |
| 22 Apr 2024 | 4.75 | 4.79 | 4.74 | 4.75 | 4.75 | 2,000 |
| 19 Apr 2024 | 4.67 | 4.75 | 4.65 | 4.69 | 4.69 | 6,100 |
| 18 Apr 2024 | 4.67 | 4.73 | 4.64 | 4.69 | 4.69 | 6,600 |
| 17 Apr 2024 | 4.78 | 4.78 | 4.53 | 4.57 | 4.57 | 4,100 |
| 16 Apr 2024 | 4.60 | 4.61 | 4.56 | 4.57 | 4.57 | 5,500 |
| 15 Apr 2024 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 19,200 |
| 12 Apr 2024 | 4.69 | 4.72 | 4.66 | 4.67 | 4.67 | 8,200 |
| 11 Apr 2024 | 4.74 | 4.82 | 4.73 | 4.77 | 4.77 | 13,400 |
| 10 Apr 2024 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 6,200 |
| 09 Apr 2024 | 4.89 | 4.90 | 4.86 | 4.88 | 4.88 | 8,100 |
| 08 Apr 2024 | 4.86 | 4.92 | 4.86 | 4.89 | 4.89 | 3,200 |
| 05 Apr 2024 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 2,400 |
| 04 Apr 2024 | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | 4,700 |
| 03 Apr 2024 | 4.75 | 4.80 | 4.75 | 4.77 | 4.77 | 2,000 |
| 02 Apr 2024 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 2,200 |
| 01 Apr 2024 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 1,400 |
| 28 Mar 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 3,700 |
| 27 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 800 |
| 26 Mar 2024 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | 1,600 |
| 25 Mar 2024 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 5,500 |
| 22 Mar 2024 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | 2,500 |
| 21 Mar 2024 | 4.88 | 4.95 | 4.86 | 4.91 | 4.91 | 19,600 |
| 20 Mar 2024 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 7,200 |
| 19 Mar 2024 | 4.65 | 4.69 | 4.65 | 4.66 | 4.66 | 3,700 |
| 18 Mar 2024 | 4.72 | 4.73 | 4.67 | 4.73 | 4.73 | 8,200 |
| 15 Mar 2024 | 4.65 | 4.72 | 4.63 | 4.63 | 4.63 | 21,200 |
| 14 Mar 2024 | 4.68 | 4.68 | 4.59 | 4.61 | 4.61 | 36,300 |
| 13 Mar 2024 | 4.62 | 4.70 | 4.62 | 4.65 | 4.65 | 8,600 |
| 12 Mar 2024 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 8,200 |
| 11 Mar 2024 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 2,700 |
| 08 Mar 2024 | 4.64 | 4.69 | 4.64 | 4.66 | 4.66 | 5,100 |
| 07 Mar 2024 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 2,500 |
| 06 Mar 2024 | 4.53 | 4.60 | 4.53 | 4.56 | 4.56 | 9,200 |
| 05 Mar 2024 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | 11,000 |
| 04 Mar 2024 | 4.49 | 4.50 | 4.46 | 4.46 | 4.46 | 4,300 |
| 01 Mar 2024 | 4.43 | 4.52 | 4.43 | 4.50 | 4.50 | 4,500 |
| 29 Feb 2024 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | 1,900 |
| 28 Feb 2024 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 3,400 |
| 27 Feb 2024 | 4.44 | 4.48 | 4.42 | 4.45 | 4.45 | 19,100 |
| 26 Feb 2024 | 4.50 | 4.51 | 4.47 | 4.51 | 4.51 | 10,200 |
| 23 Feb 2024 | 4.54 | 4.57 | 4.51 | 4.51 | 4.51 | 3,100 |
| 22 Feb 2024 | 4.51 | 4.56 | 4.48 | 4.53 | 4.53 | 4,200 |
| 21 Feb 2024 | 4.64 | 4.65 | 4.59 | 4.65 | 4.65 | 3,800 |
| 20 Feb 2024 | 4.63 | 4.67 | 4.62 | 4.65 | 4.65 | 6,600 |
| 16 Feb 2024 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 3,300 |
| 15 Feb 2024 | 4.69 | 4.69 | 4.65 | 4.68 | 4.68 | 1,800 |
| 14 Feb 2024 | 4.67 | 4.67 | 4.55 | 4.62 | 4.62 | 4,100 |
| 13 Feb 2024 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | 7,500 |
| 12 Feb 2024 | 4.68 | 4.71 | 4.64 | 4.71 | 4.71 | 6,200 |
| 09 Feb 2024 | 4.67 | 4.67 | 4.56 | 4.63 | 4.63 | 14,100 |
| 08 Feb 2024 | 4.77 | 4.77 | 4.69 | 4.75 | 4.75 | 22,000 |
| 07 Feb 2024 | 4.77 | 4.81 | 4.71 | 4.78 | 4.78 | 10,800 |
| 06 Feb 2024 | 4.79 | 4.93 | 4.72 | 4.77 | 4.77 | 3,500 |
| 05 Feb 2024 | 4.72 | 4.74 | 4.68 | 4.70 | 4.70 | 13,100 |
| 02 Feb 2024 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 5,000 |
| 01 Feb 2024 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 4,500 |
| 31 Jan 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | 4,300 |
| 30 Jan 2024 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | 1,300 |
| 29 Jan 2024 | 4.72 | 4.78 | 4.71 | 4.77 | 4.77 | 11,100 |
| 26 Jan 2024 | 4.77 | 4.77 | 4.66 | 4.71 | 4.71 | 1,500 |
| 25 Jan 2024 | 4.69 | 4.75 | 4.68 | 4.70 | 4.70 | 3,700 |
| 24 Jan 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | 5,900 |
| 23 Jan 2024 | 4.59 | 4.64 | 4.55 | 4.64 | 4.64 | 2,000 |
| 22 Jan 2024 | 4.76 | 4.78 | 4.69 | 4.73 | 4.73 | 31,900 |
| 19 Jan 2024 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 3,600 |
| 18 Jan 2024 | 4.77 | 4.79 | 4.74 | 4.79 | 4.79 | 4,300 |
| 17 Jan 2024 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 5,000 |
| 16 Jan 2024 | 4.98 | 5.02 | 4.92 | 4.95 | 4.95 | 67,500 |
| 12 Jan 2024 | 5.11 | 5.16 | 5.08 | 5.09 | 5.09 | 2,100 |
| 11 Jan 2024 | 5.23 | 5.25 | 4.96 | 5.07 | 5.07 | 5,600 |
| 10 Jan 2024 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | 17,000 |
| 09 Jan 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 1,500 |
| 08 Jan 2024 | 5.00 | 5.09 | 5.00 | 5.04 | 5.04 | 1,800 |
| 05 Jan 2024 | 4.97 | 5.02 | 4.95 | 4.95 | 4.95 | 11,400 |
| 04 Jan 2024 | 4.97 | 5.06 | 4.95 | 5.00 | 5.00 | 2,900 |
| 03 Jan 2024 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 8,400 |
| 02 Jan 2024 | 4.93 | 5.05 | 4.93 | 4.99 | 4.99 | 13,600 |
| 29 Dec 2023 | 4.96 | 5.11 | 4.96 | 5.02 | 5.02 | 4,500 |
| 28 Dec 2023 | 5.12 | 5.21 | 5.09 | 5.17 | 5.17 | 17,300 |
| 27 Dec 2023 | 5.13 | 5.23 | 5.13 | 5.18 | 5.18 | 9,900 |
| 26 Dec 2023 | 5.24 | 5.24 | 5.11 | 5.13 | 5.13 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.