British Land Company PLC (FRA:BLD)
Germany · Delayed Price · Currency is EUR 4.630
+0.122 (2.71%)
At close: Nov 28, 2025
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.71% | - |
| Nov 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.35% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.59% | - |
| Nov 25, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | -0.19% | 5,920 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.38% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.85% | - |
| Nov 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.89% | - |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.25% | - |
| Nov 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.16% | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.27% | - |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.23% | - |
| Nov 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.80% | - |
| Nov 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.98% | - |
| Nov 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.36% | - |
| Nov 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.63% | - |
| Nov 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.56% | - |
| Nov 5, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.15% | - |
| Nov 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.88% | - |
| Nov 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | - |
| Oct 31, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -1.46% | 600 |
| Oct 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.32% | - |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.02% | - |
| Oct 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Oct 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.94% | - |
| Oct 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.68% | - |
| Oct 22, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 3.00% | 1,598 |
| Oct 21, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Oct 20, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.74% | - |
| Oct 17, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 1.08% | 1,000 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.21% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.07% | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Oct 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.85% | - |
| Oct 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Oct 7, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 1.92% | 1,200 |
| Oct 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.05% | - |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.79% | - |
| Oct 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.86% | - |
| Oct 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Sep 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.60% | - |
| Sep 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.96% | - |
| Sep 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.35% | - |
| Sep 25, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.15% | 2 |
| Sep 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.69% | - |
| Sep 23, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.76% | - |
| Sep 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |