British Land Company Plc (BRLAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2,100 |
| 02 Feb 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3,100 |
| 01 Feb 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 31 Jan 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 30 Jan 2023 | 5.47 | 5.57 | 5.47 | 5.57 | 5.57 | 500 |
| 27 Jan 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Jan 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4,000 |
| 25 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 24 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 23 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 20 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 19 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 18 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 17 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 13 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 12 Jan 2023 | 5.24 | 5.31 | 5.24 | 5.31 | 5.31 | 1,600 |
| 11 Jan 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 10 Jan 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 09 Jan 2023 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 11,100 |
| 06 Jan 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 05 Jan 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 04 Jan 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 03 Jan 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 30 Dec 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 29 Dec 2022 | 4.66 | 4.79 | 4.66 | 4.79 | 4.79 | 1,400 |
| 28 Dec 2022 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 27 Dec 2022 | 4.60 | 4.69 | 4.53 | 4.69 | 4.69 | 700 |
| 23 Dec 2022 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 22 Dec 2022 | 4.68 | 4.92 | 4.54 | 4.54 | 4.54 | 600 |
| 21 Dec 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 20 Dec 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 19 Dec 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 600 |
| 16 Dec 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 15 Dec 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 14 Dec 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 200 |
| 13 Dec 2022 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 500 |
| 12 Dec 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 5,400 |
| 09 Dec 2022 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 800 |
| 08 Dec 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 400 |
| 07 Dec 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 06 Dec 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 100 |
| 05 Dec 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 02 Dec 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 01 Dec 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 30 Nov 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 300 |
| 29 Nov 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 6,000 |
| 28 Nov 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 25 Nov 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 25 Nov 2022 | 0.14 Dividend | |||||
| 23 Nov 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 4.93 | 100 |
| 22 Nov 2022 | 4.92 | 4.92 | 4.86 | 4.86 | 4.73 | 5,300 |
| 21 Nov 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | 6,000 |
| 18 Nov 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | 300 |
| 17 Nov 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 16 Nov 2022 | 4.60 | 4.60 | 4.52 | 4.52 | 4.40 | 600 |
| 15 Nov 2022 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | 300 |
| 14 Nov 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | - |
| 11 Nov 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | - |
| 10 Nov 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | 300 |
| 09 Nov 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.26 | - |
| 08 Nov 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.26 | - |
| 07 Nov 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.26 | 600 |
| 04 Nov 2022 | 4.08 | 4.08 | 4.08 | 4.08 | 3.97 | - |
| 03 Nov 2022 | 4.08 | 4.08 | 4.08 | 4.08 | 3.97 | 7,800 |
| 02 Nov 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 4.05 | - |
| 01 Nov 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 4.05 | 2,000 |
| 31 Oct 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | - |
| 28 Oct 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | - |
| 27 Oct 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | 3,100 |
| 26 Oct 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | - |
| 25 Oct 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | 10,100 |
| 24 Oct 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.74 | - |
| 21 Oct 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.74 | - |
| 20 Oct 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.74 | 700 |
| 19 Oct 2022 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | 7,100 |
| 18 Oct 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | 16,700 |
| 17 Oct 2022 | 3.67 | 3.67 | 3.67 | 3.67 | 3.57 | 13,200 |
| 14 Oct 2022 | 3.67 | 3.67 | 3.67 | 3.67 | 3.57 | 36,000 |
| 13 Oct 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | - |
| 12 Oct 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | 20,300 |
| 11 Oct 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | - |
| 10 Oct 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | 19,600 |
| 07 Oct 2022 | 3.75 | 3.75 | 3.68 | 3.68 | 3.58 | 800 |
| 06 Oct 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | - |
| 05 Oct 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | 2,500 |
| 04 Oct 2022 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | - |
| 03 Oct 2022 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 5,000 |
| 30 Sept 2022 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 200 |
| 29 Sept 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | - |
| 28 Sept 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | 2,700 |
| 27 Sept 2022 | 4.09 | 4.09 | 4.09 | 4.09 | 3.98 | 6,800 |
| 26 Sept 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - |
| 23 Sept 2022 | 4.09 | 4.09 | 4.09 | 4.09 | 3.98 | 46,000 |
| 22 Sept 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - |
| 21 Sept 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - |
| 20 Sept 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - |
| 19 Sept 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - |
| 16 Sept 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | 1,400 |
| 15 Sept 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | - |
| 14 Sept 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
