British Land Company PLC (FRA:BLD)
Germany · Delayed Price · Currency is EUR 4.078
+0.008 (0.20%)
At close: Mar 27, 2026
FRA:BLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.20% | - |
| Mar 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.69% | - |
| Mar 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.20% | - |
| Mar 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.30% | - |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.49% | - |
| Mar 20, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -4.30% | 500 |
| Mar 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.88% | - |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.49% | - |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.92% | - |
| Mar 16, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 3.05% | 228 |
| Mar 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.61% | - |
| Mar 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.58% | - |
| Mar 11, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 2.74% | 1,193 |
| Mar 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.72% | - |
| Mar 9, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -3.02% | 2,000 |
| Mar 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.40% | - |
| Mar 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.55% | - |
| Mar 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.78% | - |
| Mar 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.68% | - |
| Mar 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.64% | - |
| Feb 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.81% | - |
| Feb 26, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 1.89% | 2,000 |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.55% | - |
| Feb 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.13% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Feb 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.04% | - |
| Feb 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.36% | - |
| Feb 18, 2026 | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | 5.71% | 535 |
| Feb 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Feb 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.13% | - |
| Feb 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.72% | - |
| Feb 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Feb 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.86% | - |
| Feb 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.45% | - |
| Feb 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.33% | - |
| Feb 6, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 1,000 |
| Feb 5, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | 0.41% | 530 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.54% | - |
| Feb 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Feb 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.30% | - |
| 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% | - |