British Land Company PLC (FRA:BLD)
Germany · Delayed Price · Currency is EUR 4.786
-0.026 (-0.54%)
Last updated: Jan 30, 2026, 8:14 AM CET
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.54% | - |
| Jan 29, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.25% | - |
| Jan 28, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 1.74% | 1,000 |
| Jan 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.47% | - |
| Jan 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.76% | - |
| Jan 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.04% | - |
| Jan 22, 2026 | 4.67 | 4.73 | 4.67 | 4.73 | 4.73 | 2.42% | 1 |
| Jan 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.20% | - |
| Jan 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.60% | - |
| Jan 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.82% | - |
| Jan 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.61% | - |
| Jan 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.04% | - |
| Jan 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.30% | - |
| Jan 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Jan 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.54% | - |
| Jan 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | - |
| Jan 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.48% | - |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.21% | - |
| Jan 6, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.18% | - |
| Jan 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.17% | - |
| Jan 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.26% | - |
| Dec 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.10% | - |
| Dec 29, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.54% | - |
| Dec 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.04% | - |
| Dec 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.36% | - |
| Dec 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.37% | - |
| Dec 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Dec 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.18% | - |
| Dec 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.18% | - |
| Dec 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.05% | - |
| Dec 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.18% | - |
| Dec 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.47% | - |
| Dec 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Dec 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.19% | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.30% | - |
| Dec 5, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.60% | - |
| Dec 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.78% | - |
| Dec 3, 2025 | 4.68 | 4.90 | 4.68 | 4.90 | 4.76 | 5.11% | 5,500 |
| Dec 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | -0.13% | - |
| Dec 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | 0.73% | - |
| Nov 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | 2.71% | - |
| Nov 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.38 | 3.35% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | 2.59% | - |
| Nov 25, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.13 | -0.19% | 5,920 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | 1.38% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | -0.85% | - |
| Nov 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | -0.89% | - |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | 0.47% | - |
| Nov 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | -2.25% | - |
| Nov 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.23 | -3.16% | - |