British Land Company PLC (FRA:BLDA)
Germany · Delayed Price · Currency is EUR 4.020
+0.040 (1.01%)
At close: Mar 27, 2026
FRA:BLDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Mar 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Mar 25, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 1,500 |
| Mar 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Mar 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Mar 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Mar 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Mar 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Mar 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Mar 12, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -1.42% | - |
| Mar 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Mar 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Mar 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Mar 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Mar 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Mar 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Mar 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Mar 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Feb 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Feb 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Feb 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Feb 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Feb 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Feb 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Feb 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Feb 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Feb 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Feb 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Feb 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Feb 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Feb 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Feb 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Feb 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Feb 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Feb 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Jan 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Jan 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Jan 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Jan 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jan 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jan 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jan 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Jan 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jan 20, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -0.43% | 50 |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |