Dark

BTLCY
BRITISH LAND CO S/ADR
stock OTC ADR

EOD

Jul 31, 2026

5.92USD0.000%(0.00)11,527

Pre-market

0.00USD-100.000%(-5.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.8800	5.9200	5.88000	5.9200	0.000%	11,527	0.000%
2026-07-30	5.9040	5.9400	5.90400	5.9200	+1.893%	2,020	0.000%
2026-07-29	5.7700	5.8600	5.77000	5.8100	-0.172%	3,210	+1.893%
2026-07-28	5.8650	5.8700	5.82000	5.8200	+0.345%	3,039	+1.718%
2026-07-27	5.8700	5.8700	5.79440	5.8000	+0.485%	6,051	+2.069%
2026-07-24	5.7800	5.7960	5.77000	5.7720	+1.799%	8,721	+2.564%
2026-07-23	5.7000	5.7000	5.65500	5.6700	-2.326%	6,363	+4.409%
2026-07-22	5.8050	5.8100	5.80500	5.8050	+0.580%	2,308	+1.981%
2026-07-21	5.7800	5.7865	5.77150	5.7715	-0.216%	4,063	+2.573%
2026-07-20	5.8800	5.8800	5.76000	5.7840	-1.128%	6,185	+2.351%
2026-07-17	5.8600	5.8700	5.84000	5.8500	+0.862%	6,201	+1.197%
2026-07-16	5.6800	5.8280	5.68000	5.8000	+1.754%	20,173	+2.069%
2026-07-15	5.6700	5.7000	5.67000	5.7000	+2.334%	23,181	+3.860%
2026-07-14	5.6100	5.6100	5.56990	5.5700	-0.269%	36,582	+6.284%
2026-07-13	5.6490	5.6600	5.58000	5.5850	-1.325%	26,231	+5.998%
2026-07-10	5.6750	5.6750	5.61000	5.6600	+1.616%	60,812	+4.594%
2026-07-09	5.5800	5.5800	5.56000	5.5700	+1.365%	10,915	+6.284%
2026-07-08	5.4945	5.5100	5.49425	5.4950	-2.067%	2,263	+7.734%
2026-07-07	5.6100	5.6350	5.59000	5.6110	+2.204%	2,901	+5.507%
2026-07-06	5.4575	5.5200	5.45330	5.4900	-1.081%	13,446	+7.832%
2026-07-02	5.5335	5.5500	5.52000	5.5500	+2.210%	3,208	+6.667%
2026-07-01	5.4360	5.4400	5.42600	5.4300	-0.549%	10,954	+9.024%
2026-06-30	5.4400	5.4600	5.42600	5.4600	-0.081%	9,965	+8.425%
2026-06-29	5.4560	5.4740	5.45600	5.4644	-0.828%	2,709	+8.338%
2026-06-26	5.5100	5.5380	5.48920	5.5100	+0.787%	5,111	+7.441%
2026-06-25	5.5235	5.5300	5.44000	5.4670	+0.312%	2,758	+8.286%
2026-06-24	5.4700	5.4700	5.44500	5.4500	+3.592%	2,669	+8.624%
2026-06-23	5.2200	5.2680	5.21500	5.2610	-0.454%	17,837	+12.526%
2026-06-22	5.3000	5.3200	5.27000	5.2850	+0.285%	24,271	+12.015%
2026-06-18	5.2600	5.2860	5.26000	5.2700	-2.226%	51,128	+12.334%
2026-06-17	5.5200	5.5200	5.38000	5.3900	-5.106%	13,151	+9.833%
2026-06-16	5.5600	5.6800	5.49010	5.6800	+2.166%	14,477	+4.225%
2026-06-15	5.5800	5.5900	5.53000	5.5596	+0.535%	13,251	+6.482%
2026-06-12	5.5200	5.6000	5.51000	5.5300	+0.363%	13,867	+7.052%
2026-06-11	5.4100	5.5300	5.41000	5.5100	+0.547%	8,490	+7.441%
2026-06-10	5.4600	5.4900	5.44000	5.4800	+1.859%	2,670	+8.029%
2026-06-09	5.3300	5.3800	5.33000	5.3800	+2.672%	4,546	+10.037%
2026-06-08	5.2400	5.2400	5.22800	5.2400	-0.190%	10,649	+12.977%
2026-06-05	5.3300	5.3300	5.25000	5.2500	-1.685%	3,013	+12.762%
2026-06-04	5.3000	5.3400	5.30000	5.3400	+1.714%	10,861	+10.861%
2026-06-03	5.2700	5.2700	5.22000	5.2500	-1.130%	9,244	+12.762%
2026-06-02	5.2750	5.3100	5.27500	5.3100	+0.568%	4,721	+11.488%
2026-06-01	5.2500	5.2800	5.24000	5.2800	-2.041%	6,750	+12.121%
2026-05-29	5.4000	5.4300	5.38400	5.3900	+0.232%	17,401	+9.833%
2026-05-28	5.3700	5.4100	5.36000	5.3775	-0.784%	6,904	+10.088%
2026-05-27	5.4100	5.4200	5.38000	5.4200	+0.678%	7,054	+9.225%
2026-05-26	5.4300	5.4400	5.38000	5.3835	+1.767%	7,938	+9.966%
2026-05-22	5.2400	5.2900	5.23500	5.2900	+1.998%	2,330	+11.909%
2026-05-21	5.1600	5.2200	5.15000	5.1864	-0.262%	9,558	+14.145%
2026-05-20	5.0700	5.2000	5.07000	5.2000	+2.161%	11,308	+13.846%
2026-05-19	5.0100	5.0900	5.00980	5.0900	+1.902%	5,515	+16.306%
2026-05-18	4.9898	5.0200	4.97000	4.9950	+2.252%	7,142	+18.519%
2026-05-15	4.8300	4.9000	4.83000	4.8850	-3.052%	7,434	+21.187%
2026-05-14	5.0500	5.0700	5.01000	5.0388	-0.419%	9,291	+17.488%
2026-05-13	4.9350	5.0600	4.93500	5.0600	+1.403%	4,655	+16.996%
2026-05-12	4.9235	4.9900	4.92350	4.9900	-2.729%	3,339	+18.637%
2026-05-11	5.1625	5.1625	5.11000	5.1300	-3.025%	3,880	+15.400%
2026-05-08	5.3100	5.3200	5.29000	5.2900	+2.222%	4,701	+11.909%
2026-05-07	5.2800	5.2800	5.15000	5.1750	-2.726%	47,636	+14.396%
2026-05-06	5.2900	5.3400	5.29000	5.3200	+3.704%	104,510	+11.278%
2026-05-05	5.0975	5.1300	5.09750	5.1300	0.000%	5,885	+15.400%
2026-05-04	5.1520	5.1703	5.12250	5.1300	-1.658%	3,494	+15.400%
2026-05-01	5.2400	5.2400	5.20480	5.2165	-0.342%	14,965	+13.486%
2026-04-30	5.2000	5.2400	5.20000	5.2344	+2.837%	1,614	+13.098%
2026-04-29	5.1200	5.1200	5.08000	5.0900	-1.927%	5,398	+16.306%
2026-04-28	5.1300	5.2100	5.13000	5.1900	-1.518%	5,956	+14.066%
2026-04-27	5.2800	5.2800	5.23000	5.2700	+0.381%	6,813	+12.334%
2026-04-24	5.2600	5.2800	5.25000	5.2500	-0.380%	2,742	+12.762%
2026-04-23	5.2900	5.2900	5.23000	5.2700	-1.679%	3,040	+12.334%
2026-04-22	5.3850	5.3952	5.32500	5.3600	+0.412%	1,844	+10.448%
2026-04-21	5.4352	5.4352	5.33800	5.3380	+0.907%	3,834	+10.903%
2026-04-20	5.3500	5.3500	5.29000	5.2900	-3.184%	4,204	+11.909%
2026-04-17	5.5050	5.5050	5.44000	5.4640	+2.514%	5,498	+8.346%
2026-04-16	5.2900	5.3300	5.29000	5.3300	+0.566%	2,518	+11.069%
2026-04-15	5.2600	5.3100	5.26000	5.3000	+1.242%	20,060	+11.698%
2026-04-14	5.1800	5.2500	5.18000	5.2350	+3.356%	6,810	+13.085%
2026-04-13	5.0200	5.0800	5.02000	5.0650	+0.099%	5,175	+16.881%
2026-04-10	5.0800	5.1000	5.06000	5.0600	-0.978%	7,136	+16.996%
2026-04-09	5.0400	5.1100	5.01000	5.1100	+0.492%	4,630	+15.851%
2026-04-08	5.2100	5.2100	5.07000	5.0850	+5.280%	6,683	+16.421%
2026-04-07	4.8050	4.8300	4.77000	4.8300	+3.426%	16,409	+22.567%
2026-04-06	4.6500	4.8500	4.65000	4.6700	-3.112%	10,079	+26.767%
2026-04-02	4.7500	4.8300	4.75000	4.8200	-0.207%	6,925	+22.822%
2026-04-01	4.8100	4.8600	4.80350	4.8300	+1.899%	22,388	+22.567%
2026-03-31	4.7500	4.7500	4.68000	4.7400	+2.376%	18,432	+24.895%
2026-03-30	4.6100	4.6900	4.60000	4.6300	+2.547%	19,163	+27.862%
2026-03-27	4.5600	4.5600	4.50000	4.5150	-3.319%	17,830	+31.118%
2026-03-26	4.7250	4.7325	4.67000	4.6700	-0.426%	7,937	+26.767%
2026-03-25	4.7300	4.7400	4.69000	4.6900	+1.515%	10,271	+26.226%
2026-03-24	4.6200	4.7200	4.60000	4.6200	-0.858%	15,899	+28.139%
2026-03-23	4.7760	4.7760	4.65000	4.6600	+0.431%	17,971	+27.039%
2026-03-20	4.6900	4.6900	4.62000	4.6400	-3.734%	8,527	+27.586%
2026-03-19	4.7600	4.8200	4.75000	4.8200	-2.033%	14,284	+22.822%
2026-03-18	4.9400	4.9600	4.92000	4.9200	-1.403%	3,280	+20.325%
2026-03-17	5.0300	5.0300	4.99000	4.9900	+1.629%	5,560	+18.637%
2026-03-16	4.9475	4.9500	4.91000	4.9100	+2.505%	4,941	+20.570%
2026-03-13	4.8950	4.8950	4.79000	4.7900	-2.444%	9,233	+23.591%
2026-03-12	4.8800	4.9300	4.87500	4.9100	-0.203%	12,783	+20.570%
2026-03-11	4.9100	4.9300	4.88000	4.9200	-0.766%	6,037	+20.325%
2026-03-10	4.9950	5.0200	4.95000	4.9580	+0.364%	8,499	+19.403%
2026-03-09	4.8000	4.9400	4.74000	4.9400	-2.679%	21,959	+19.838%
2026-03-06	5.0300	5.1000	5.03000	5.0760	-0.373%	15,750	+16.627%
2026-03-05	5.1200	5.1200	5.08250	5.0950	-2.019%	3,291	+16.192%
2026-03-04	5.1600	5.2000	5.16000	5.2000	+1.563%	2,593	+13.846%
2026-03-03	5.0200	5.1200	5.00500	5.1200	-3.940%	13,290	+15.625%
2026-03-02	5.2635	5.3700	5.26350	5.3300	-3.091%	8,512	+11.069%
2026-02-27	5.4700	5.5000	5.46000	5.5000	+1.103%	1,580	+7.636%
2026-02-26	5.4750	5.4900	5.44000	5.4400	-1.840%	1,549	+8.824%
2026-02-25	5.5000	5.5860	5.50000	5.5420	+1.224%	5,594	+6.821%
2026-02-24	5.4800	5.4800	5.43000	5.4750	-2.232%	8,018	+8.128%
2026-02-23	5.6350	5.6350	5.57000	5.6000	-0.267%	4,345	+5.714%
2026-02-20	5.6150	5.6500	5.60800	5.6150	+1.171%	3,045	+5.432%
2026-02-19	5.5180	5.5500	5.50000	5.5500	-0.359%	7,223	+6.667%
2026-02-18	5.5600	5.5700	5.52000	5.5700	+0.180%	4,459	+6.284%
2026-02-17	5.5250	5.6200	5.52500	5.5600	+1.275%	10,961	+6.475%
2026-02-13	5.4350	5.4900	5.43500	5.4900	-0.543%	9,701	+7.832%
2026-02-12	5.5180	5.5370	5.49500	5.5200	-2.301%	4,091	+7.246%
2026-02-11	5.6300	5.6800	5.63000	5.6500	+0.893%	3,462	+4.779%
2026-02-10	5.5800	5.6000	5.57500	5.6000	+1.083%	2,564	+5.714%
2026-02-09	5.4000	5.5400	5.38000	5.5400	-0.144%	9,982	+6.859%
2026-02-06	5.5700	5.5700	5.53450	5.5480	-1.631%	33,160	+6.705%
2026-02-05	5.6400	5.6400	5.61000	5.6400	-1.571%	4,716	+4.965%
2026-02-04	5.7900	5.7900	5.73000	5.7300	+0.969%	33,193	+3.316%
2026-02-03	5.6950	5.6990	5.64000	5.6750	+0.442%	5,656	+4.317%
2026-02-02	5.6355	5.6500	5.63000	5.6500	-0.177%	5,940	+4.779%
2026-01-30	5.6300	5.6600	5.61500	5.6600	-0.702%	2,065	+4.594%
2026-01-29	5.7000	5.7300	5.69000	5.7000	+0.264%	3,149	+3.860%
2026-01-28	5.6600	5.7150	5.64000	5.6850	+1.157%	9,542	+4.134%
2026-01-27	5.6000	5.6300	5.60000	5.6200	+0.717%	27,300	+5.338%
2026-01-26	5.5900	5.6000	5.57000	5.5800	+0.631%	13,078	+6.093%
2026-01-23	5.4950	5.5500	5.48500	5.5450	+0.727%	5,615	+6.763%
2026-01-22	5.5000	5.5265	5.48000	5.5050	+2.705%	6,915	+7.539%
2026-01-21	5.4700	5.4850	5.36000	5.3600	-0.557%	5,606	+10.448%
2026-01-20	5.4200	5.4200	5.39000	5.3900	-1.282%	5,371	+9.833%
2026-01-16	5.4760	5.4800	5.45000	5.4600	+2.056%	4,808	+8.425%
2026-01-15	5.3700	5.3900	5.35000	5.3500	+0.187%	9,583	+10.654%
2026-01-14	5.3300	5.3500	5.33000	5.3400	+0.755%	2,305	+10.861%
2026-01-13	5.3200	5.3200	5.29000	5.3000	-0.563%	10,656	+11.698%
2026-01-12	5.3150	5.3300	5.30000	5.3300	-3.442%	28,390	+11.069%
2026-01-09	5.5150	5.5200	5.49000	5.5200	-0.719%	3,109	+7.246%
2026-01-08	5.5350	5.5600	5.53400	5.5600	+0.361%	1,899	+6.475%
2026-01-07	5.5600	5.5800	5.54000	5.5400	+2.026%	9,266	+6.859%
2026-01-06	5.4900	5.5000	5.42000	5.4300	-0.858%	50,277	+9.024%
2026-01-05	5.4400	5.5100	5.44000	5.4770	+0.680%	5,953	+8.088%
2026-01-02	5.5800	5.5800	5.32000	5.4400	-0.183%	2,727	+8.824%
2025-12-31	5.4900	5.4950	5.45000	5.4500	+0.368%	2,044	+8.624%
2025-12-30	5.3900	5.4300	5.39000	5.4300	+1.306%	4,574	+9.024%
2025-12-29	5.3200	5.4000	5.32000	5.3600	+0.178%	14,993	+10.448%
2025-12-26	5.0800	5.5000	5.08000	5.3505	-1.218%	19,532	+10.644%
2025-12-24	5.4165	5.4165	5.29000	5.4165	+2.975%	1,136	+9.296%
2025-12-23	5.2800	5.3600	5.26000	5.2600	+0.382%	7,443	+12.548%
2025-12-22	5.1500	5.2485	5.15000	5.2400	+1.158%	2,983	+12.977%
2025-12-19	5.2100	5.2100	5.18000	5.1800	-0.193%	931	+14.286%
2025-12-18	5.2100	5.2300	5.17000	5.1900	+0.484%	24,292	+14.066%
2025-12-17	5.1625	5.1900	5.15500	5.1650	-0.097%	5,279	+14.618%
2025-12-16	5.1650	5.1700	5.13400	5.1700	+1.572%	4,161	+14.507%
2025-12-15	5.1800	5.1800	5.09000	5.0900	-0.634%	33,102	+16.306%
2025-12-12	5.1320	5.1400	5.08000	5.1225	-1.679%	12,899	+15.569%
2025-12-11	5.1300	5.2100	5.12000	5.2100	+2.127%	8,176	+13.628%
2025-12-10	5.3100	5.3100	5.07000	5.1015	-2.643%	14,249	+16.044%
2025-12-09	5.2100	5.2800	5.19000	5.2400	0.000%	21,510	+12.977%
2025-12-08	5.3700	5.5100	5.24000	5.2400	-1.132%	3,179	+12.977%
2025-12-05	5.4300	5.5800	5.30000	5.3000	-4.676%	4,284	+11.698%
2025-12-04	5.5500	5.6200	5.45250	5.5600	+1.091%	8,341	+6.475%
2025-12-03	5.5400	5.5600	5.46500	5.5000	+1.476%	5,224	+7.636%
2025-12-02	5.3700	5.4200	5.35000	5.4200	+1.498%	2,736	+9.225%
2025-12-01	5.3500	5.3500	5.32000	5.3400	+0.376%	10,470	+10.861%
2025-11-28	5.3200	5.3250	5.31000	5.3200	+2.505%	14,851	+11.278%
2025-11-26	5.0950	5.2100	5.09500	5.1900	+1.965%	4,993	+14.066%
2025-11-25	4.8900	5.0900	4.89000	5.0900	+5.078%	16,687	+16.306%
2025-11-24	4.8000	4.8700	4.80000	4.8440	-0.432%	16,325	+22.213%
2025-11-21	4.8400	4.8700	4.84000	4.8650	+0.934%	31,561	+21.686%
2025-11-20	4.8400	4.8700	4.77000	4.8200	-0.823%	41,720	+22.822%
2025-11-19	4.9000	4.9000	4.84000	4.8600	-1.619%	10,345	+21.811%
2025-11-18	4.9200	4.9450	4.89500	4.9400	+0.101%	4,030	+19.838%
2025-11-17	4.9700	4.9700	4.91000	4.9350	-1.595%	19,087	+19.959%
2025-11-14	5.0400	5.0400	5.01500	5.0150	-2.998%	7,570	+18.046%
2025-11-13	5.2100	5.2300	5.16000	5.1700	+0.242%	9,986	+14.507%
2025-11-12	5.1800	5.1900	5.15500	5.1575	-1.480%	2,438	+14.784%
2025-11-11	5.2250	5.2350	5.22500	5.2350	-0.095%	890	+13.085%
2025-11-10	5.2005	5.2400	5.20050	5.2400	0.000%	2,683	+12.977%
2025-11-07	5.1900	5.2400	5.19000	5.2400	+2.344%	4,078	+12.977%
2025-11-06	5.1100	5.1400	5.10500	5.1200	+1.186%	30,970	+15.625%
2025-11-05	5.0400	5.0700	5.02250	5.0600	+1.606%	26,926	+16.996%
2025-11-04	4.9600	5.0000	4.96000	4.9800	+1.426%	16,655	+18.876%
2025-11-03	4.9100	4.9100	4.91000	4.9100	-0.808%	2,005	+20.570%
2025-10-31	4.9400	4.9500	4.91500	4.9500	-0.503%	6,287	+19.596%
2025-10-30	4.9600	4.9900	4.96000	4.9750	-0.570%	71,609	+18.995%
2025-10-29	5.0600	5.0600	4.99500	5.0035	-1.312%	7,649	+18.317%
2025-10-28	5.0400	5.0700	5.02500	5.0700	-1.934%	3,201	+16.765%
2025-10-27	5.1250	5.1700	5.12000	5.1700	+0.977%	5,950	+14.507%
2025-10-24	5.1150	5.1200	5.09000	5.1200	+0.313%	4,747	+15.625%
2025-10-23	5.1000	5.1110	5.09000	5.1040	-0.700%	7,539	+15.987%
2025-10-22	5.1100	5.1550	5.11000	5.1400	+2.800%	22,025	+15.175%
2025-10-21	4.9700	5.0000	4.97000	5.0000	+0.604%	6,607	+18.400%
2025-10-20	4.9400	4.9700	4.91000	4.9700	+0.020%	28,548	+19.115%
2025-10-17	4.8900	4.9690	4.89000	4.9690	+0.384%	2,771	+19.139%
2025-10-16	4.9200	4.9790	4.92000	4.9500	+0.815%	57,125	+19.596%
2025-10-15	4.9200	4.9200	4.90000	4.9100	+2.935%	1,065	+20.570%
2025-10-14	4.7700	4.8200	4.77000	4.7700	+0.512%	5,518	+24.109%
2025-10-13	4.7500	4.7600	4.74500	4.7457	+3.845%	5,824	+24.745%
2025-10-10	4.6000	4.6000	4.57000	4.5700	-0.868%	15,717	+29.540%
2025-10-09	4.6300	4.6300	4.61000	4.6100	-0.216%	20,193	+28.416%
2025-10-08	4.6250	4.6250	4.61800	4.6200	-0.858%	2,778	+28.139%
2025-10-07	4.6600	4.6800	4.66000	4.6600	-1.688%	6,249	+27.039%
2025-10-06	4.7500	4.7500	4.70750	4.7400	-0.629%	11,075	+24.895%
2025-10-03	4.7550	4.7800	4.75500	4.7700	+2.032%	12,625	+24.109%
2025-10-02	4.6800	4.6900	4.66000	4.6750	-1.163%	4,249	+26.631%
2025-10-01	4.7225	4.7500	4.72000	4.7300	+2.381%	7,823	+25.159%
2025-09-30	4.6300	4.6500	4.62000	4.6200	+0.043%	12,538	+28.139%
2025-09-29	4.6100	4.6300	4.60000	4.6180	+0.065%	7,022	+28.194%
2025-09-26	4.6200	4.6200	4.61000	4.6150	+0.326%	9,735	+28.277%
2025-09-25	4.6200	4.6200	4.56750	4.6000	-1.414%	25,519	+28.696%
2025-09-24	4.7100	4.7100	4.64000	4.6660	-0.086%	6,854	+26.875%
2025-09-23	4.6700	4.6700	4.65400	4.6700	+2.188%	27,065	+26.767%
2025-09-22	4.5600	4.5785	4.55000	4.5700	+0.329%	6,829	+29.540%
2025-09-19	4.6200	4.6200	4.54000	4.5550	-0.763%	4,083	+29.967%
2025-09-18	4.5500	4.6000	4.54800	4.5900	+1.774%	13,046	+28.976%
2025-09-17	4.5300	4.5440	4.51000	4.5100	+0.222%	13,207	+31.264%
2025-09-16	4.5400	4.5600	4.50000	4.5000	-0.881%	28,236	+31.556%
2025-09-15	4.5600	4.5800	4.54000	4.5400	+2.022%	14,314	+30.396%
2025-09-12	4.4600	4.4800	4.45000	4.4500	-1.549%	5,261	+33.034%
2025-09-11	4.5100	4.5400	4.50000	4.5200	+0.333%	7,122	+30.973%
2025-09-10	4.5100	4.5300	4.50500	4.5050	-0.989%	9,138	+31.410%
2025-09-09	4.5700	4.5800	4.54000	4.5500	-0.219%	5,814	+30.110%
2025-09-08	4.5450	4.5600	4.50000	4.5600	+0.662%	20,288	+29.825%
2025-09-05	4.5000	4.5300	4.49000	4.5300	+3.661%	24,268	+30.684%
2025-09-04	4.4000	4.4100	4.35000	4.3700	+0.924%	11,020	+35.469%
2025-09-03	4.3350	4.3600	4.32000	4.3300	+0.698%	35,956	+36.721%
2025-09-02	4.2955	4.3000	4.26500	4.3000	-4.529%	21,795	+37.674%
2025-08-29	4.4800	4.5040	4.48000	4.5040	-0.133%	7,296	+31.439%
2025-08-28	4.5200	4.5400	4.51000	4.5100	-0.879%	5,952	+31.264%
2025-08-27	4.5300	4.5700	4.53000	4.5500	+0.664%	7,662	+30.110%
2025-08-26	4.5400	4.5600	4.52000	4.5200	-2.513%	4,388	+30.973%
2025-08-25	4.6900	4.6900	4.63650	4.6365	-1.141%	7,409	+27.683%
2025-08-22	4.6700	4.7000	4.66000	4.6900	+2.179%	2,539	+26.226%
2025-08-21	4.5800	4.5901	4.57000	4.5900	-0.864%	14,353	+28.976%
2025-08-20	4.5600	4.6374	4.56000	4.6300	+1.848%	27,608	+27.862%
2025-08-19	4.5400	4.5550	4.54000	4.5460	-0.525%	5,575	+30.224%
2025-08-18	4.5800	4.5800	4.54000	4.5700	-1.509%	21,999	+29.540%
2025-08-15	4.6300	4.6500	4.63000	4.6400	-0.429%	9,743	+27.586%
2025-08-14	4.6080	4.6600	4.60800	4.6600	+0.648%	7,685	+27.039%
2025-08-13	4.6300	4.6400	4.62000	4.6300	+0.981%	11,304	+27.862%
2025-08-12	4.6500	4.6500	4.56000	4.5850	-2.654%	68,525	+29.117%
2025-08-11	4.6900	4.7300	4.69000	4.7100	-0.685%	9,403	+25.690%
2025-08-08	4.7600	4.7800	4.74000	4.7425	-0.368%	14,027	+24.829%
2025-08-07	4.7300	4.8300	4.73000	4.7600	-1.449%	24,976	+24.370%
2025-08-06	4.8100	4.8300	4.74000	4.8300	+1.899%	17,340	+22.567%
2025-08-05	4.7500	4.7800	4.73500	4.7400	+0.211%	6,438	+24.895%
2025-08-04	4.9200	4.9500	4.69500	4.7300	+1.155%	153,005	+25.159%
2025-08-01	4.6700	4.8600	4.65500	4.6760	-0.085%	11,001	+26.604%
2025-07-31	4.7000	4.7100	4.67000	4.6800	-0.426%	10,502	+26.496%
2025-07-30	4.7150	4.7300	4.70000	4.7000	-1.468%	3,964	+25.957%
2025-07-29	4.8200	4.8200	4.76000	4.7700	-2.053%	6,385	+24.109%
2025-07-28	4.8835	4.9075	4.86000	4.8700	-0.409%	45,263	+21.561%
2025-07-25	4.8420	4.8900	4.84200	4.8900	-1.012%	2,224	+21.063%
2025-07-24	4.9300	4.9400	4.91000	4.9400	-0.403%	4,733	+19.838%
2025-07-23	4.9500	4.9700	4.92000	4.9600	-0.601%	2,588	+19.355%
2025-07-22	4.9600	4.9900	4.93600	4.9900	+1.629%	4,201	+18.637%
2025-07-21	4.8700	4.9500	4.87000	4.9100	+1.467%	7,494	+20.570%
2025-07-18	4.8550	4.8550	4.81000	4.8390	+1.874%	4,120	+22.339%
2025-07-17	4.7200	4.7500	4.72000	4.7500	+0.817%	9,147	+24.632%
2025-07-16	4.7300	4.7700	4.69000	4.7115	-1.019%	18,477	+25.650%
2025-07-15	4.8280	4.8280	4.74000	4.7600	-1.449%	4,724	+24.370%
2025-07-14	4.8200	4.8300	4.78000	4.8300	+0.625%	19,703	+22.567%
2025-07-11	4.7000	4.9500	4.70000	4.8000	-0.826%	17,683	+23.333%
2025-07-10	4.8000	4.8700	4.80000	4.8400	-1.826%	9,769	+22.314%
2025-07-09	4.8400	4.9900	4.84000	4.9300	+0.818%	7,984	+20.081%
2025-07-08	4.9100	4.9175	4.87750	4.8900	-4.305%	8,210	+21.063%
2025-07-07	4.9450	5.1100	4.94000	5.1100	+1.389%	8,244	+15.851%
2025-07-03	5.0600	5.0670	5.02000	5.0400	+0.199%	7,484	+17.460%
2025-07-02	5.0800	5.0800	4.97000	5.0300	-4.190%	10,087	+17.694%
2025-07-01	5.2200	5.2860	5.19000	5.2500	+1.942%	7,480	+12.762%
2025-06-30	5.2000	5.3900	5.15000	5.1500	-1.341%	4,012	+14.951%
2025-06-27	5.1900	5.3000	5.19000	5.2200	0.000%	27,950	+13.410%
2025-06-26	5.5100	5.5100	5.22000	5.2200	+0.772%	4,969	+13.410%
2025-06-25	5.2230	5.3200	5.16000	5.1800	-1.708%	3,739	+14.286%
2025-06-24	5.2300	5.2700	5.23000	5.2700	+1.737%	6,515	+12.334%
2025-06-23	5.1590	5.1800	5.11000	5.1800	+0.583%	6,645	+14.286%
2025-06-20	5.1800	5.5400	5.15000	5.1500	-3.558%	7,136	+14.951%
2025-06-18	5.2500	5.3400	5.25000	5.3400	+2.890%	6,669	+10.861%
2025-06-17	5.2000	5.2300	5.16000	5.1900	-1.049%	10,614	+14.066%
2025-06-16	5.2300	5.2600	5.23000	5.2450	+1.060%	2,208	+12.869%
2025-06-13	5.2350	5.2400	5.19000	5.1900	-3.172%	10,212	+14.066%
2025-06-12	5.3500	5.3600	5.33000	5.3600	+2.290%	5,878	+10.448%
2025-06-11	5.2380	5.2800	5.23800	5.2400	-1.318%	19,662	+12.977%
2025-06-10	5.3300	5.3300	5.27000	5.3100	+0.568%	6,141	+11.488%
2025-06-09	5.2000	5.2800	5.20000	5.2800	+1.344%	13,427	+12.121%
2025-06-06	5.1900	5.2200	5.16450	5.2100	-1.326%	16,771	+13.628%
2025-06-05	5.1900	5.2800	5.18000	5.2800	+1.149%	15,217	+12.121%
2025-06-04	5.1800	5.2900	5.18000	5.2200	-0.571%	4,214	+13.410%
2025-06-03	5.2500	5.2700	5.23500	5.2500	-0.380%	21,261	+12.762%
2025-06-02	5.2700	5.3400	5.27000	5.2700	+0.573%	8,649	+12.334%
2025-05-30	5.2500	5.2800	5.24000	5.2400	-1.457%	22,204	+12.977%
2025-05-29	5.3300	5.3500	5.30500	5.3175	+1.595%	44,171	+11.331%
2025-05-28	5.2500	5.2700	5.23400	5.2340	+0.461%	2,690	+13.107%
2025-05-27	5.2200	5.2300	5.19500	5.2100	+0.579%	4,754	+13.628%
2025-05-23	5.0950	5.1800	5.09500	5.1800	-0.346%	3,446	+14.286%
2025-05-22	5.2000	5.2300	5.17000	5.1980	-4.624%	7,956	+13.890%
2025-05-21	5.5000	5.5700	5.43000	5.4500	-0.384%	7,774	+8.624%
2025-05-20	5.4400	5.5000	5.44000	5.4710	+0.385%	10,273	+8.207%
2025-05-19	5.4550	5.4900	5.45000	5.4500	0.000%	11,148	+8.624%
2025-05-16	5.3900	5.4500	5.39000	5.4500	+1.113%	16,367	+8.624%
2025-05-15	5.3600	5.3900	5.33350	5.3900	+3.654%	5,552	+9.833%
2025-05-14	5.2500	5.3400	5.20000	5.2000	-0.574%	25,224	+13.846%
2025-05-13	5.2200	5.3600	5.20000	5.2300	-0.759%	17,195	+13.193%
2025-05-12	5.2250	5.4800	5.20900	5.2700	-0.753%	26,720	+12.334%
2025-05-09	5.2790	5.3100	5.26000	5.3100	-2.390%	22,443	+11.488%
2025-05-08	5.3500	5.4800	5.22000	5.4400	+1.493%	8,410	+8.824%
2025-05-07	5.3100	5.3600	5.28000	5.3600	-0.186%	25,405	+10.448%
2025-05-06	5.3600	5.3700	5.34000	5.3700	+1.321%	1,962	+10.242%
2025-05-05	5.3000	5.3000	5.26000	5.3000	-0.188%	3,796	+11.698%
2025-05-02	5.3000	5.3100	5.27000	5.3100	+0.473%	15,248	+11.488%
2025-05-01	5.3100	5.3200	5.26600	5.2850	+1.440%	19,150	+12.015%
2025-04-30	5.1800	5.2400	5.16000	5.2100	-0.192%	71,077	+13.628%
2025-04-29	5.1820	5.2200	5.17000	5.2200	+0.772%	8,865	+13.410%
2025-04-28	5.1450	5.1800	5.13000	5.1800	+1.172%	6,668	+14.286%
2025-04-25	5.0650	5.1200	5.06000	5.1200	+0.986%	5,811	+15.625%
2025-04-24	5.0800	5.0900	5.06350	5.0700	+0.198%	4,895	+16.765%
2025-04-23	5.0600	5.0700	5.01000	5.0600	-0.394%	12,039	+16.996%
2025-04-22	5.1135	5.1200	5.08000	5.0800	+2.316%	13,130	+16.535%
2025-04-21	5.1200	5.1200	4.96000	4.9650	-2.071%	19,786	+19.235%
2025-04-17	5.0000	5.0800	5.00000	5.0700	+2.840%	9,991	+16.765%
2025-04-16	4.9300	4.9600	4.90500	4.9300	+2.070%	26,680	+20.081%
2025-04-15	4.8050	4.8500	4.80000	4.8300	+2.766%	14,706	+22.567%
2025-04-14	4.6300	4.7000	4.63000	4.7000	+1.075%	11,768	+25.957%
2025-04-11	4.5300	4.6600	4.51000	4.6500	+5.886%	35,834	+27.312%
2025-04-10	4.4800	4.4800	4.36000	4.3915	-1.756%	68,231	+34.806%
2025-04-09	4.2000	4.4700	4.15000	4.4700	+3.233%	47,220	+32.438%
2025-04-08	4.3900	4.4000	4.28000	4.3300	-0.688%	35,501	+36.721%
2025-04-07	4.2900	4.4700	4.23000	4.3600	-4.595%	323,069	+35.780%
2025-04-04	4.6900	4.6900	4.56500	4.5700	-7.114%	10,948	+29.540%
2025-04-03	4.9600	4.9800	4.90000	4.9200	+2.075%	21,903	+20.325%
2025-04-02	4.7400	4.8200	4.73000	4.8200	+0.626%	25,410	+22.822%
2025-04-01	4.7500	4.8000	4.73000	4.7900	+0.419%	3,851	+23.591%
2025-03-31	4.7500	4.7700	4.72500	4.7700	-0.832%	26,100	+24.109%
2025-03-28	4.7600	4.8100	4.76000	4.8100	+3.219%	18,615	+23.077%
2025-03-27	4.6400	4.6600	4.64000	4.6600	+0.648%	3,246	+27.039%
2025-03-26	4.6400	4.6800	4.63000	4.6300	-0.430%	233,684	+27.862%
2025-03-25	4.6200	4.6500	4.60000	4.6500	+1.307%	9,239	+27.312%
2025-03-24	4.6500	4.6500	4.58000	4.5900	-3.267%	4,358	+28.976%
2025-03-21	4.7400	4.7600	4.71000	4.7450	+0.957%	4,578	+24.763%
2025-03-20	4.7000	4.7350	4.66000	4.7000	+1.293%	7,292	+25.957%
2025-03-19	4.6474	4.6900	4.63500	4.6400	-0.642%	12,232	+27.586%
2025-03-18	4.6600	4.7200	4.63000	4.6700	+0.430%	8,379	+26.767%
2025-03-17	4.6400	4.6900	4.64000	4.6500	+0.868%	16,533	+27.312%
2025-03-14	4.5300	4.6100	4.53000	4.6100	+0.875%	9,019	+28.416%
2025-03-13	4.5100	4.5700	4.50000	4.5700	+0.329%	102,120	+29.540%
2025-03-12	4.5900	4.5900	4.51450	4.5550	+0.110%	5,118	+29.967%
2025-03-11	4.5700	4.6100	4.50000	4.5500	+0.552%	11,633	+30.110%
2025-03-10	4.5900	4.6400	4.49000	4.5250	+0.477%	6,452	+30.829%
2025-03-07	4.4890	4.5200	4.45000	4.5035	+2.120%	15,359	+31.453%
2025-03-06	4.4200	4.4600	4.41000	4.4100	-0.899%	21,551	+34.240%
2025-03-05	4.4200	4.4700	4.42000	4.4500	+0.451%	21,963	+33.034%
2025-03-04	4.4300	4.4800	4.39000	4.4300	-0.449%	25,568	+33.634%
2025-03-03	4.4850	4.5200	4.45000	4.4500	-1.330%	34,787	+33.034%
2025-02-28	4.4800	4.5100	4.45000	4.5100	0.000%	6,525	+31.264%
2025-02-27	4.5200	4.5600	4.51000	4.5100	-1.528%	13,783	+31.264%
2025-02-26	4.6000	4.6200	4.58000	4.5800	-0.218%	23,718	+29.258%
2025-02-25	4.6000	4.6200	4.58500	4.5900	+0.438%	7,084	+28.976%
2025-02-24	4.5300	4.6000	4.53000	4.5700	+0.994%	13,487	+29.540%
2025-02-21	4.5500	4.5500	4.51000	4.5250	-1.309%	3,460	+30.829%
2025-02-20	4.5700	4.6100	4.55000	4.5850	+0.769%	9,602	+29.117%
2025-02-19	4.5400	4.5500	4.52000	4.5500	-1.087%	6,310	+30.110%
2025-02-18	4.5800	4.6000	4.55000	4.6000	-0.541%	17,897	+28.696%
2025-02-14	4.6600	4.6700	4.62500	4.6250	-0.431%	12,124	+28.000%
2025-02-13	4.5700	4.6800	4.57000	4.6450	+1.869%	8,501	+27.449%
2025-02-12	4.5300	4.6000	4.52000	4.5598	+1.781%	23,740	+29.830%
2025-02-11	4.4900	4.5100	4.46000	4.4800	-0.994%	45,163	+32.143%
2025-02-10	4.5400	4.5500	4.52500	4.5250	+0.556%	24,122	+30.829%

.dark-mode .vj3PPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vj3PPc{ color: #333333; background-color: white; border: 2px solid #333333; }BTLCYBRITISH LAND CO S/ADRstock OTC ADR

BTLCY
BRITISH LAND CO S/ADR
stock OTC ADR