British Land Company PLC (FRA:BLD)
Germany
· Delayed Price · Currency is EUR 4.690
+0.028 (0.60%)
Last updated: Dec 5, 2025, 8:03 AM CET
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.78% | - |
| Dec 3, 2025 | 4.68 | 4.90 | 4.68 | 4.90 | 4.76 | 5.11% | 5,500 |
| Dec 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | -0.13% | - |
| Dec 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | 0.73% | - |
| Nov 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | 2.71% | - |
| Nov 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.38 | 3.35% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | 2.59% | - |
| Nov 25, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.13 | -0.19% | 5,920 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | 1.38% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | -0.85% | - |
| Nov 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | -0.89% | - |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | 0.47% | - |
| Nov 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | -2.25% | - |
| Nov 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.23 | -3.16% | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | -0.27% | - |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.38 | -1.23% | - |
| Nov 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.43 | 0.80% | - |
| Nov 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.40 | 0.98% | - |
| Nov 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | 0.36% | - |
| Nov 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | 0.63% | - |
| Nov 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | 1.56% | - |
| Nov 5, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.25 | 2.15% | - |
| Nov 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.16 | -0.88% | - |
| Nov 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | 0.23% | - |
| Oct 31, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.18 | -1.46% | 600 |
| Oct 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.25 | 0.32% | - |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | -2.02% | - |
| Oct 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | - |
| Oct 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | 0.45% | - |
| Oct 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | -0.94% | - |
| Oct 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | 1.68% | - |
| Oct 22, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.27 | 3.00% | 1,598 |
| Oct 21, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.15 | - | - |
| Oct 20, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.15 | -0.74% | - |
| Oct 17, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.18 | 1.08% | 1,000 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.13 | 2.21% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.04 | 1.46% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.98 | 3.07% | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.87 | -1.00% | - |
| Oct 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.90 | 0.85% | - |
| Oct 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.87 | -1.24% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | -2.42% | - |
| Oct 7, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.02 | 1.92% | 1,200 |
| Oct 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.94 | 1.05% | - |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.90 | -0.79% | - |
| Oct 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.93 | 1.86% | - |
| Oct 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.86 | 0.51% | - |
| Sep 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.84 | -0.60% | - |
| Sep 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.86 | 0.96% | - |
| Sep 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.83 | -0.35% | - |
| Sep 25, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.84 | -0.15% | 2 |
| Sep 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.85 | 1.69% | - |
| Sep 23, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.78 | -0.76% | - |
| Sep 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | - | - |
| Sep 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | 2.08% | - |
| Sep 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -0.21% | - |
| Sep 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.74 | -1.13% | - |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | 1.25% | - |
| Sep 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.74 | -0.52% | - |
| Sep 12, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | 0.47% | - |
| Sep 11, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.74 | -1.74% | 6,135 |
| Sep 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | 0.36% | - |
| Sep 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | -2.55% | - |
| Sep 8, 2025 | 3.85 | 4.01 | 3.85 | 4.01 | 3.89 | 5.76% | 1,331 |
| Sep 5, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.68 | -2.52% | - |
| Sep 4, 2025 | 3.74 | 3.89 | 3.74 | 3.89 | 3.77 | 4.91% | 500 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -2.01% | - |
| Sep 2, 2025 | 3.90 | 3.90 | 3.78 | 3.78 | 3.67 | -3.08% | 900 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | - | - |
| Aug 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | -0.96% | - |
| Aug 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.82 | 0.61% | - |
| Aug 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.80 | -2.54% | - |
| Aug 26, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 3.90 | 0.35% | 1,259 |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 0.91% | - |
| Aug 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.85 | -0.35% | - |
| Aug 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.87 | 1.89% | - |
| Aug 20, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.79 | -0.41% | 2 |
| Aug 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | -1.21% | - |
| Aug 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.86 | -0.50% | - |
| Aug 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.88 | 0.05% | - |
| Aug 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.87 | 0.71% | - |
| Aug 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.85 | -1.49% | - |
| Aug 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.90 | -1.62% | - |
| Aug 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.97 | 0.29% | - |
| Aug 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.96 | 0.74% | 2 |
| Aug 7, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 3.93 | - | 2 |
| Aug 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | 0.10% | - |
| Aug 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | 2.02% | - |
| Aug 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.85 | -1.93% | - |
| Aug 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | -0.15% | - |
| Jul 31, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -0.74% | - |
| Jul 30, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.96 | -1.26% | - |
| Jul 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | 0.93% | - |
| Jul 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.97 | -0.97% | - |
| Jul 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | -0.43% | - |
| Jul 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | -1.14% | - |
| Jul 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.07 | 1.06% | - |
| Jul 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | 1.32% | - |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.98 | 2.30% | - |
| Jul 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 1.21% | - |