British Land Company PLC (FRA:BLD)
Germany · Delayed Price · Currency is EUR 4.570
+0.010 (0.22%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:BLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | - | 0.22% | - |
| Jun 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.10% | - |
| Jun 1, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -0.17% | 700 |
| May 29, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.30% | - |
| May 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.47% | - |
| May 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.04% | - |
| May 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.74% | - |
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.05% | - |
| May 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.13% | - |
| May 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.66% | - |
| May 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.63% | - |
| May 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.17% | - |
| May 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.66% | - |
| May 15, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.42% | 1,172 |
| May 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.27% | - |
| May 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.35% | - |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.81% | - |
| May 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.53% | - |
| May 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.77% | - |
| May 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.52% | - |
| May 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.53% | - |
| May 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| May 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.92% | - |
| Apr 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.86% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.56% | - |
| Apr 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.40% | - |
| Apr 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.40% | - |
| Apr 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.18% | - |
| Apr 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.09% | - |
| Apr 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.31% | - |
| Apr 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.69% | - |
| Apr 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.39% | - |
| Apr 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.18% | - |
| Apr 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.76% | - |
| Apr 15, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.74% | - |
| Apr 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.05% | - |
| Apr 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% | - |
| Apr 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.87% | - |
| Apr 9, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.38% | - |
| Apr 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.19% | - |
| Apr 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.75% | - |
| Apr 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.29% | - |
| Apr 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.42% | - |
| Mar 31, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.35% | - |
| Mar 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.33% | - |
| 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% | - |