British Land Company PLC (FRA:BLDA)
Germany · Delayed Price · Currency is EUR 4.760
-0.040 (-0.83%)
At close: Jun 26, 2026
FRA:BLDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | - |
| Jun 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jun 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jun 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.24% | - |
| Jun 17, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.73 | 0.42% | 500 |
| Jun 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | -0.41% | - |
| Jun 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.73 | 2.12% | - |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | - | - |
| Jun 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | 2.16% | - |
| Jun 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.54 | 2.21% | - |
| Jun 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | -0.88% | - |
| Jun 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 0.44% | - |
| Jun 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | 0.44% | - |
| Jun 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | -1.74% | - |
| Jun 3, 2026 | 4.50 | 4.60 | 4.48 | 4.60 | 4.52 | 1.77% | 100 |
| Jun 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | -2.16% | - |
| Jun 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.54 | - | - |
| May 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.54 | 0.43% | - |
| May 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | - | - |
| May 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | - | - |
| May 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 0.88% | - |
| May 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 2.24% | - |
| May 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 1.36% | - |
| May 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 1.38% | 121 |
| May 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 2.84% | - |
| May 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 3.94% | - |
| May 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -3.79% | - |
| May 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -0.94% | - |
| May 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 0.95% | - |
| May 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -1.40% | - |
| May 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -3.60% | - |
| May 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | 1.83% | - |
| May 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | -2.68% | - |
| May 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 0.90% | - |
| May 6, 2026 | 4.34 | 4.58 | 4.34 | 4.44 | 4.36 | 2.30% | 2,000 |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -0.91% | - |
| May 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | 1.86% | - |
| Apr 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -2.71% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | -0.45% | - |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -0.45% | - |
| Apr 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 0.45% | - |
| Apr 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -1.33% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | -0.88% | - |
| Apr 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | -0.44% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 0.88% | - |
| Apr 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 1.35% | - |
| Apr 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | - | - |