British Land Company PLC (FRA:BLDA)
Germany · Delayed Price · Currency is EUR 4.920
+0.040 (0.82%)
At close: Oct 23, 2026
FRA:BLDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Oct 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Oct 21, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 700 |
| Oct 20, 2026 | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | 1.23% | 1,300 |
| Oct 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Oct 15, 2026 | 4.70 | 4.94 | 4.70 | 4.94 | 4.94 | 3.35% | - |
| Oct 14, 2026 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 1.70% | 750 |
| Oct 13, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 3.52% | - |
| Oct 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Oct 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 7, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -0.86% | - |
| Oct 6, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 3.10% | - |
| Oct 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Oct 2, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 2.22% | - |
| Oct 1, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Sep 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Sep 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Sep 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 25, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -0.43% | - |
| Sep 24, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | - | - |
| Sep 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Sep 22, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | - |
| Sep 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| Sep 18, 2026 | 4.66 | 4.66 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Sep 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 15, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 1.35% | - |
| Sep 14, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Sep 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Sep 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Sep 9, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Sep 8, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Sep 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Sep 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Sep 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Sep 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Aug 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Aug 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Aug 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Aug 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Aug 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Aug 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 17, 2026 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -2.57% | - |