British Land Company PLC (FRA:BLD)
Germany · Delayed Price · Currency is EUR 5.13
-0.08 (-1.44%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:BLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | - | 2.56% | - |
| 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 |
| Jul 10, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 2.97% | 2,000 |
| Jul 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.74% | - |
| Jul 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.94% | - |
| Jul 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.33% | - |
| Jul 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.08% | - |
| Jul 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.29% | - |
| Jul 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.08% | - |
| Jul 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.62% | - |
| Jun 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.31% | - |
| Jun 29, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.74% | - |
| Jun 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.16% | - |
| Jun 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.15% | - |
| Jun 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.94% | - |
| Jun 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.95% | - |
| Jun 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.17% | - |
| Jun 19, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.94% | - |
| Jun 18, 2026 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 2.01% | 1,500 |
| Jun 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | 0.04% | - |
| Jun 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | -0.29% | - |
| Jun 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | 0.70% | - |
| Jun 12, 2026 | 4.74 | 4.83 | 4.74 | 4.83 | 4.70 | -0.12% | 1,000 |
| Jun 11, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.71 | 3.11% | 1,250 |
| Jun 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.57 | -0.26% | - |
| Jun 9, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.58 | 2.66% | 500 |
| Jun 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | -0.74% | - |
| Jun 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.49 | 1.18% | - |
| Jun 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | -0.26% | - |
| Jun 3, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.45 | 0.22% | - |
| Jun 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | -2.10% | - |
| Jun 1, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.54 | -0.17% | 700 |
| May 29, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.55 | -0.30% | - |
| May 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | 0.47% | - |
| May 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | 1.04% | - |
| May 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.49 | 0.74% | - |
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | 2.05% | - |
| May 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | 0.13% | - |
| May 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.36 | 2.66% | - |
| May 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 1.63% | - |
| May 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.18 | 3.17% | - |
| May 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | -3.66% | - |
| May 15, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.21 | 0.42% | 1,172 |
| May 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | 1.27% | - |
| May 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | -2.35% | - |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | -3.81% | - |