British Land Company PLC (FRA:BLD)
Germany · Delayed Price · Currency is EUR 4.726
+0.022 (0.47%)
At close: Sep 18, 2026
FRA:BLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.47% | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.48% | - |
| Sep 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.24% | - |
| Sep 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.41% | - |
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.19% | - |
| Sep 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | - |
| Sep 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.82% | - |
| Sep 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.74% | - |
| Sep 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.96% | - |
| Sep 3, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.68% | - |
| Sep 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.33% | - |
| Sep 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.93% | - |
| Aug 31, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | - |
| Aug 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.11% | - |
| Aug 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.69% | - |
| Aug 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.20% | - |
| Aug 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |
| Aug 24, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 1.43% | 700 |
| Aug 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.65% | - |
| Aug 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.01% | - |
| Aug 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.86% | - |
| Aug 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.15% | - |
| Aug 17, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | - | 1,500 |
| Aug 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Aug 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Aug 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Aug 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.68% | - |
| Aug 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.29% | - |
| Aug 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.34% | - |
| Aug 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.29% | - |
| Aug 5, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 0.19% | 4,955 |
| Aug 4, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 0.97% | 3 |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.58% | - |
| Jul 31, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.07% | - |
| Jul 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.97% | - |
| Jul 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Jul 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.10% | - |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.18% | - |
| Jul 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.37% | - |
| Jul 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.29% | - |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.30% | - |
| Jul 21, 2026 | 5.13 | 5.13 | 5.08 | 5.08 | 5.08 | -2.31% | 1,000 |
| Jul 20, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 2.56% | 300 |
| Jul 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.20% | - |
| Jul 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.83% | - |
| Jul 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.01% | - |
| Jul 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.32% | - |
| Jul 13, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.92% | 1,130 |