British Land Company PLC (FRA:BLDA)
Germany · Delayed Price · Currency is EUR 4.460
0.00 (0.00%)
Last updated: Jun 3, 2026, 4:32 PM CET
FRA:BLDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | - | -1.33% | - |
| Jun 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Jun 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| May 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| May 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| May 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 121 |
| May 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 121 |
| May 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| May 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.94% | - |
| May 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.79% | - |
| May 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| May 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| May 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| May 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| May 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| May 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| May 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| May 6, 2026 | 4.34 | 4.58 | 4.34 | 4.44 | 4.44 | 2.30% | 2,000 |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| May 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Apr 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Apr 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Apr 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Apr 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Apr 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Apr 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Apr 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Apr 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 13, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.93% | 257 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Apr 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Apr 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Apr 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Apr 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Mar 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Mar 30, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -2.49% | - |
| 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% | - |