BRITISH LAND CO PLC SPON ADR EA - Price History
Monthly price history for BTLCY (BRITISH LAND CO PLC SPON ADR EA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.16 | $5.16 |
| April 2024 | $4.78 | $4.78 |
| March 2024 | $4.95 | $4.95 |
| February 2024 | $4.36 | $4.36 |
| January 2024 | $4.76 | $4.76 |
| December 2023 | $5.02 | $5.02 |
| November 2023 | $4.48 | $4.48 |
| October 2023 | $3.46 | $3.58 |
| September 2023 | $3.69 | $3.82 |
| August 2023 | $3.93 | $4.07 |
| July 2023 | $4.14 | $4.28 |
| June 2023 | $3.69 | $3.82 |
| May 2023 | $4.01 | $4.30 |
| April 2023 | $4.70 | $5.04 |
| March 2023 | $4.53 | $4.85 |
| February 2023 | $5.10 | $5.46 |
| January 2023 | $5.21 | $5.58 |
| December 2022 | $4.55 | $4.87 |
| November 2022 | $4.56 | $4.88 |
| October 2022 | $3.89 | $4.28 |
| September 2022 | $3.51 | $3.86 |
| August 2022 | $4.52 | $4.97 |
| July 2022 | $5.42 | $5.96 |
| June 2022 | $4.93 | $5.43 |
| May 2022 | $5.89 | $6.64 |
| April 2022 | $5.73 | $6.46 |
| March 2022 | $6.12 | $6.89 |
| February 2022 | $6.41 | $7.22 |
| January 2022 | $6.67 | $7.52 |
| December 2021 | $6.58 | $7.41 |
| November 2021 | $6.02 | $6.78 |
| October 2021 | $5.89 | $6.77 |
| September 2021 | $5.78 | $6.64 |
| August 2021 | $6.30 | $7.24 |
| July 2021 | $6.16 | $7.08 |
| June 2021 | $5.94 | $6.83 |
| May 2021 | $6.22 | $7.24 |
| April 2021 | $6.22 | $7.24 |
| March 2021 | $5.97 | $6.95 |
| February 2021 | $5.83 | $6.79 |
| January 2021 | $5.28 | $6.15 |
| December 2020 | $5.64 | $6.69 |
| November 2020 | $5.31 | $6.30 |
| October 2020 | $3.83 | $4.55 |
| September 2020 | $3.71 | $4.40 |
| August 2020 | $4.11 | $4.87 |
| July 2020 | $4.03 | $4.78 |
| June 2020 | $4.09 | $4.85 |
| May 2020 | $4.29 | $5.08 |
| April 2020 | $4.23 | $5.01 |
| March 2020 | $3.31 | $4.02 |
| February 2020 | $5.18 | $6.29 |
| January 2020 | $6.13 | $7.45 |
| December 2019 | $7.07 | $8.69 |
| November 2019 | $6.06 | $7.45 |
| October 2019 | $6.71 | $8.25 |
| September 2019 | $5.84 | $7.37 |
| August 2019 | $5 | $6.30 |
| July 2019 | $4.88 | $6.15 |
| June 2019 | $5.34 | $6.83 |
| May 2019 | $5.24 | $6.70 |
| April 2019 | $6.26 | $8 |
| March 2019 | $6.10 | $7.80 |
| February 2019 | $6.19 | $8.02 |
| January 2019 | $5.96 | $7.72 |
| December 2018 | $5.08 | $6.68 |
| November 2018 | $5.58 | $7.34 |
| October 2018 | $5.88 | $7.74 |
| September 2018 | $6.04 | $8.05 |
| August 2018 | $6.30 | $8.40 |
| July 2018 | $6.63 | $8.84 |
| June 2018 | $6.70 | $8.93 |
| May 2018 | $6.84 | $9.22 |
| April 2018 | $7 | $9.42 |
| March 2018 | $6.79 | $9.24 |
| February 2018 | $6.46 | $8.79 |
| January 2018 | $7.12 | $9.70 |
| December 2017 | $6.94 | $9.56 |
| November 2017 | $6.24 | $8.59 |
| October 2017 | $5.94 | $8.18 |
| September 2017 | $5.82 | $8.11 |
| August 2017 | $5.65 | $7.87 |
| July 2017 | $5.80 | $8.09 |
| June 2017 | $5.76 | $8.03 |
| May 2017 | $5.86 | $8.26 |
| April 2017 | $6.15 | $8.68 |
| March 2017 | $5.49 | $7.74 |
| February 2017 | $5.45 | $7.78 |
| January 2017 | $5.15 | $7.36 |
| December 2016 | $5.50 | $7.94 |
| November 2016 | $5.28 | $7.64 |
| October 2016 | $5.04 | $7.28 |
| September 2016 | $5.72 | $8.36 |
| August 2016 | $6.09 | $8.90 |
| July 2016 | $6.23 | $9.10 |
| June 2016 | $5.61 | $8.20 |
| May 2016 | $6.46 | $10.86 |
| April 2016 | $6.38 | $10.73 |
| March 2016 | $6 | $10.08 |
| February 2016 | $5.33 | $9.05 |
| January 2016 | $6.42 | $10.90 |
| December 2015 | $6.94 | $11.90 |
| November 2015 | $7.54 | $12.93 |
| October 2015 | $8.04 | $13.77 |
| September 2015 | $7.56 | $12.96 |
| August 2015 | $7.16 | $12.38 |
| July 2015 | $7.55 | $13.05 |
| June 2015 | $7.40 | $12.90 |
| May 2015 | $7.70 | $13.41 |
| April 2015 | $7.26 | $12.66 |
| March 2015 | $7.06 | $12.31 |
| February 2015 | $7.29 | $12.81 |
| January 2015 | $7.01 | $12.32 |
| December 2014 | $6.92 | $12.28 |
| November 2014 | $6.76 | $11.99 |
| October 2014 | $6.60 | $11.70 |
| September 2014 | $6.38 | $11.42 |
| August 2014 | $6.75 | $12.09 |
| July 2014 | $6.54 | $11.71 |
| June 2014 | $6.63 | $11.98 |
| May 2014 | $6.71 | $12.13 |
| April 2014 | $6.32 | $11.42 |
| March 2014 | $6.13 | $11.08 |
| February 2014 | $6.34 | $11.57 |
| January 2014 | $5.97 | $10.90 |
| December 2013 | $5.59 | $10.32 |
| November 2013 | $5.52 | $10.18 |
| October 2013 | $5.48 | $10.11 |
| September 2013 | $5.02 | $9.37 |
| August 2013 | $4.71 | $8.80 |
| July 2013 | $4.94 | $9.24 |
| June 2013 | $4.64 | $8.76 |
| May 2013 | $4.96 | $9.37 |
| April 2013 | $4.82 | $9.11 |
| March 2013 | $4.37 | $8.25 |
| February 2013 | $4.48 | $8.56 |
| January 2013 | $4.65 | $8.90 |
| December 2012 | $4.80 | $9.29 |
| November 2012 | $4.56 | $8.83 |
| October 2012 | $4.33 | $8.38 |
| September 2012 | $4.23 | $8.29 |
| August 2012 | $4.42 | $8.67 |
| July 2012 | $4.33 | $8.48 |
| June 2012 | $4.05 | $8.03 |
| May 2012 | $3.72 | $7.39 |
| April 2012 | $4.06 | $8.05 |
| March 2012 | $3.83 | $7.60 |
| February 2012 | $3.74 | $7.53 |
| January 2012 | $3.86 | $7.77 |
| December 2011 | $3.46 | $7.15 |
| November 2011 | $3.81 | $7.88 |
| October 2011 | $3.95 | $8.17 |
| September 2011 | $3.46 | $7.25 |
| August 2011 | $4.13 | $8.67 |
| July 2011 | $4.58 | $9.60 |
| June 2011 | $4.60 | $9.76 |
| May 2011 | $4.55 | $9.64 |
| April 2011 | $4.72 | $10.01 |
| March 2011 | $4.25 | $9.01 |
| February 2011 | $4.48 | $9.60 |
| January 2011 | $3.86 | $8.29 |
| December 2010 | $3.87 | $8.40 |
| November 2010 | $3.51 | $7.62 |
| October 2010 | $3.80 | $8.25 |
| September 2010 | $3.37 | $7.42 |
| August 2010 | $3.22 | $7.10 |
| July 2010 | $3.35 | $7.37 |
| June 2010 | $2.89 | $6.47 |
| May 2010 | $2.98 | $6.65 |
| April 2010 | $3.24 | $7.24 |
| March 2010 | $3.27 | $7.40 |
| February 2010 | $2.96 | $6.69 |
| January 2010 | $3.08 | $6.96 |
| December 2009 | $3.58 | $8.22 |
| November 2009 | $3.27 | $7.50 |
| October 2009 | $3.36 | $7.72 |
| September 2009 | $3.30 | $7.68 |
| August 2009 | $3.38 | $7.87 |
| July 2009 | $3.22 | $7.48 |
| June 2009 | $2.70 | $6.40 |
| May 2009 | $2.64 | $6.25 |
| April 2009 | $2.65 | $6.27 |
| March 2009 | $2.19 | $5.18 |
| February 2009 | $2.40 | $6.64 |
| January 2009 | $2.26 | $6.40 |
| December 2008 | $2.68 | $7.71 |
| November 2008 | $2.87 | $8.25 |
| October 2008 | $3.49 | $10.05 |
| September 2008 | $4.73 | $13.80 |
| August 2008 | $4.68 | $13.66 |
| July 2008 | $4.76 | $13.88 |
| June 2008 | $4.87 | $14.40 |
| May 2008 | $5.31 | $15.70 |
| April 2008 | $5.59 | $16.52 |
| March 2008 | $6.16 | $18.39 |
| February 2008 | $6.32 | $18.89 |
| January 2008 | $6.83 | $20.39 |
| December 2007 | $6.21 | $18.75 |
| November 2007 | $6.31 | $19.05 |
| October 2007 | $7.51 | $22.65 |
| September 2007 | $7.92 | $24 |
| August 2007 | $8.82 | $26.70 |
| July 2007 | $8.25 | $25 |
| June 2007 | $8.76 | $26.70 |
| May 2007 | $9.57 | $29.15 |
| April 2007 | $9.68 | $29.50 |
| March 2007 | $10 | $30.60 |
| February 2007 | $9.61 | $29.39 |
| January 2007 | $10.12 | $30.95 |
| December 2006 | $11.16 | $34.25 |
| November 2006 | $9.92 | $30.45 |
| October 2006 | $9.40 | $28.85 |
| September 2006 | $8.50 | $26.10 |
| August 2006 | $8.41 | $25.80 |
| July 2006 | $8.54 | $26.20 |
| June 2006 | $7.73 | $23.95 |
| May 2006 | $7.81 | $24.20 |
| April 2006 | $7.54 | $23.35 |
| March 2006 | $7.10 | $22 |
| February 2006 | $6.94 | $21.50 |
| January 2006 | $6.54 | $20.25 |
| December 2005 | $6.03 | $18.75 |
| November 2005 | $5.59 | $17.40 |
| October 2005 | $5.05 | $15.70 |
| September 2005 | $5.11 | $15.90 |
| August 2005 | $5.01 | $15.60 |
| July 2005 | $4.92 | $15.30 |
| June 2005 | $5.11 | $16.10 |
| May 2005 | $5.18 | $16.30 |
| April 2005 | $4.79 | $15.10 |
| March 2005 | $4.94 | $15.55 |
| February 2005 | $5.38 | $16.96 |
| January 2005 | $5.36 | $16.90 |
| December 2004 | $5.45 | $17.25 |
| November 2004 | $5.08 | $16.10 |
| October 2004 | $4.42 | $14 |
| September 2004 | $4.36 | $13.80 |
| August 2004 | $4.17 | $13.20 |
| July 2004 | $4.12 | $13.05 |
| June 2004 | $3.98 | $12.75 |
| April 2004 | $3.61 | $11.58 |
| February 2004 | $3.74 | $12 |
| December 2003 | $3.19 | $10.30 |
| November 2003 | $2.94 | $9.50 |
BTLCY
Price: $5.16
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.95%
Payout Ratio: -21.42%
Payout Ratio Range:
Dividend Per Share: 0.31 USD
Earnings Per Share: -1.44 USD
P/E Ratio: -3.16
Exchange: PNK
Sector: Real Estate
Industry: REIT - Diversified
Volume: 9900
Ebitda: 640.0 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 1.21%
DGR5: 0.67%
DGR10: -23.02%