British Land Company PLC (FRA:BLDA)
Germany · Delayed Price · Currency is EUR 4.520
-0.120 (-2.59%)
At close: Sep 18, 2026
FRA:BLDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 5, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 250 |
| Aug 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Jul 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Jul 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jul 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Jul 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jul 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Jul 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |