Australia markets close in 53 minutes

British Land Company Plc (BRLAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.8350-0.2350 (-4.64%)
At close: 09:46AM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20224.84004.84004.84004.84004.84006,000
28 Nov 20225.07005.07005.07005.07005.0700-
25 Nov 20225.07005.07005.07005.07005.0700-
25 Nov 20220.14 Dividend
23 Nov 20225.07005.07005.07005.07004.9300100
22 Nov 20224.92004.92004.86004.86004.72585,300
21 Nov 20224.74004.74004.74004.74004.60916,000
18 Nov 20224.74004.74004.74004.74004.6091300
17 Nov 20224.52004.52004.52004.52004.3952-
16 Nov 20224.60004.60004.52004.52004.3952600
15 Nov 20224.72004.72004.72004.72004.5897300
14 Nov 20224.59004.59004.59004.59004.4633-
11 Nov 20224.59004.59004.59004.59004.4633-
10 Nov 20224.59004.59004.59004.59004.4633300
09 Nov 20224.38004.38004.38004.38004.2591-
08 Nov 20224.38004.38004.38004.38004.2591-
07 Nov 20224.38004.38004.38004.38004.2591600
04 Nov 20224.08004.08004.08004.08003.9673-
03 Nov 20224.08004.08004.08004.08003.96737,800
02 Nov 20224.17004.17004.17004.17004.0549-
01 Nov 20224.17004.17004.17004.17004.05492,000
31 Oct 20224.16004.16004.16004.16004.0451-
28 Oct 20224.16004.16004.16004.16004.0451-
27 Oct 20224.16004.16004.16004.16004.04513,100
26 Oct 20224.16004.16004.16004.16004.0451-
25 Oct 20224.16004.16004.16004.16004.045110,100
24 Oct 20223.85003.85003.85003.85003.7437-
21 Oct 20223.85003.85003.85003.85003.7437-
20 Oct 20223.85003.85003.85003.85003.7437700
19 Oct 20223.84003.84003.84003.84003.73407,100
18 Oct 20223.90003.90003.90003.90003.792316,700
17 Oct 20223.67003.67003.67003.67003.568713,200
14 Oct 20223.67003.67003.67003.67003.568736,000
13 Oct 20223.68003.68003.68003.68003.5784-
12 Oct 20223.68003.68003.68003.68003.578420,300
11 Oct 20223.68003.68003.68003.68003.5784-
10 Oct 20223.68003.68003.68003.68003.578419,600
07 Oct 20223.75003.75003.68003.68003.5784800
06 Oct 20223.87003.87003.87003.87003.7631-
05 Oct 20223.87003.87003.87003.87003.76312,500
04 Oct 20223.82003.82003.82003.82003.7145-
03 Oct 20223.82003.82003.82003.82003.71455,000
30 Sept 20223.82003.82003.82003.82003.7145200
29 Sept 20223.68003.68003.68003.68003.5784-
28 Sept 20223.68003.68003.68003.68003.57842,700
27 Sept 20224.09004.09004.09004.09003.97716,800
26 Sept 20224.60004.60004.60004.60004.4730-
23 Sept 20224.09004.09004.09004.09003.977146,000
22 Sept 20224.60004.60004.60004.60004.4730-
21 Sept 20224.60004.60004.60004.60004.4730-
20 Sept 20224.60004.60004.60004.60004.4730-
19 Sept 20224.60004.60004.60004.60004.4730-
16 Sept 20224.60004.60004.60004.60004.47301,400
15 Sept 20224.82004.82004.82004.82004.6869-
14 Sept 20224.82004.82004.82004.82004.6869-
13 Sept 20224.82004.82004.82004.82004.6869-
12 Sept 20224.82004.82004.82004.82004.6869-
09 Sept 20224.82004.82004.82004.82004.68692,500
08 Sept 20224.82004.82004.82004.82004.6869-
07 Sept 20224.82004.82004.82004.82004.6869-
06 Sept 20224.82004.82004.82004.82004.68695,100
02 Sept 20224.82004.82004.82004.82004.68692,700
01 Sept 20224.79004.79004.74004.74004.609131,300
31 Aug 20225.06005.06005.06005.06004.9203-
30 Aug 20225.06005.06005.06005.06004.9203-
29 Aug 20225.06005.06005.06005.06004.92033,700
26 Aug 20225.17005.17005.17005.17005.0272-
25 Aug 20225.17005.17005.17005.17005.027230,400
24 Aug 20225.10005.10005.10005.10004.9592200
23 Aug 20225.38005.38005.38005.38005.2314-
22 Aug 20225.38005.38005.38005.38005.2314200
19 Aug 20225.72005.72005.72005.72005.5621-
18 Aug 20225.72005.72005.72005.72005.5621-
17 Aug 20225.72005.72005.72005.72005.5621-
16 Aug 20225.72005.72005.72005.72005.5621-
15 Aug 20225.72005.72005.72005.72005.5621-
12 Aug 20225.72005.72005.72005.72005.5621-
11 Aug 20225.72005.72005.72005.72005.5621100
10 Aug 20225.72005.72005.72005.72005.5621100
09 Aug 20225.72005.72005.72005.72005.5621-
08 Aug 20225.72005.72005.72005.72005.562116,600
05 Aug 20225.89005.89005.89005.89005.7274-
04 Aug 20225.89005.89005.89005.89005.7274-
03 Aug 20225.89005.89005.89005.89005.7274-
02 Aug 20225.89005.89005.89005.89005.7274-
01 Aug 20225.89005.89005.89005.89005.7274-
29 July 20225.89005.89005.89005.89005.7274-
28 July 20225.89005.89005.89005.89005.7274-
27 July 20225.89005.89005.89005.89005.7274100
26 July 20225.89005.89005.89005.89005.7274-
25 July 20225.89005.89005.89005.89005.7274-
22 July 20225.89005.89005.89005.89005.72749,900
21 July 20225.59005.59005.59005.59005.4356-
20 July 20225.59005.59005.59005.59005.4356200
19 July 20225.41005.41005.41005.41005.2606-
18 July 20225.41005.41005.41005.41005.2606-
15 July 20225.41005.41005.41005.41005.2606-
14 July 20225.41005.41005.41005.41005.2606-
13 July 20225.41005.41005.41005.41005.2606-
12 July 20225.41005.41005.41005.41005.2606400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...