British Land Company PLC (FRA:BLDA)
Germany
· Delayed Price · Currency is EUR 4.600
+0.173 (3.92%)
At close: Dec 5, 2025
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -2.59% | - |
| Dec 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.54 | -4.13% | - |
| Dec 2, 2025 | 4.64 | 4.84 | 4.64 | 4.84 | 4.74 | 4.76% | 285 |
| Dec 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | 0.43% | - |
| Nov 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | 3.60% | - |
| Nov 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | 2.30% | - |
| Nov 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.25 | 3.83% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | -0.48% | - |
| Nov 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | 2.44% | - |
| Nov 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -2.84% | - |
| Nov 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | - | - |
| Nov 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | 1.44% | - |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | -3.26% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | -2.27% | - |
| Nov 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | -1.35% | - |
| Nov 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -1.33% | - |
| Nov 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | 1.80% | - |
| Nov 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | -0.45% | - |
| Nov 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 0.90% | - |
| Nov 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | 0.45% | - |
| Nov 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | 2.80% | - |
| Nov 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | 1.90% | - |
| Nov 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | -1.41% | - |
| Nov 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -0.47% | - |
| Oct 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | 0.94% | - |
| Oct 30, 2025 | 4.32 | 4.32 | 4.24 | 4.24 | 4.15 | -1.40% | - |
| Oct 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | -1.38% | - |
| Oct 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | 0.46% | - |
| Oct 27, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.25 | -1.36% | - |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | -0.45% | - |
| Oct 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | 4.25% | - |
| Oct 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | 0.47% | - |
| Oct 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | -0.94% | - |
| Oct 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | 1.91% | - |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | -0.48% | 1,810 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | 1.45% | - |
| Oct 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | 3.50% | - |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 1.01% | - |
| Oct 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | - | - |
| Oct 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | 0.51% | - |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.86 | -1.01% | - |
| Oct 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | -0.50% | - |
| Oct 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 1.01% | - |
| Oct 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | -0.50% | - |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | 1.53% | - |
| Oct 2, 2025 | 4.02 | 4.02 | 3.92 | 3.92 | 3.84 | - | - |
| Oct 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | 1.55% | - |
| Sep 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | -1.53% | - |
| Sep 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | 1.03% | - |
| Sep 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | -1.52% | - |
| Sep 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.86 | 1.03% | - |
| Sep 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | 1.56% | - |
| Sep 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.76 | -0.52% | - |
| Sep 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | - | - |
| Sep 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | 2.12% | - |
| Sep 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.70 | -0.53% | - |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | 0.53% | - |
| Sep 16, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.70 | -1.05% | - |
| Sep 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | - | - |
| Sep 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | - | - |
| Sep 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | -1.55% | - |
| Sep 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | 1.04% | - |
| Sep 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.76 | 0.52% | - |
| Sep 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | 2.14% | - |
| Sep 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | 1.08% | - |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | 1.09% | - |
| Sep 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.58 | 1.67% | - |
| Sep 2, 2025 | 3.82 | 3.82 | 3.60 | 3.60 | 3.53 | -5.26% | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | 0.53% | - |
| Aug 29, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.70 | -2.58% | - |
| Aug 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | 0.52% | - |
| Aug 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | -2.53% | - |
| Aug 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | 0.51% | - |
| Aug 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.86 | 1.03% | - |
| Aug 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | -0.51% | - |
| Aug 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | 1.55% | - |
| Aug 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | -1.03% | - |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | -0.51% | - |
| Aug 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | -0.51% | - |
| Aug 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.86 | 0.51% | - |
| Aug 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | - | - |
| Aug 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | -1.51% | - |
| Aug 12, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.90 | -0.50% | - |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -0.99% | - |
| Aug 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | 1.00% | - |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | - |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 2.04% | - |
| Aug 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | -1.01% | - |
| Aug 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | -1.00% | - |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -0.99% | - |
| Jul 30, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 3.96 | -0.98% | - |
| Jul 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -1.45% | - |
| Jul 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | 1.97% | - |
| Jul 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -0.98% | - |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -1.44% | - |
| Jul 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 1.96% | - |
| Jul 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | 0.99% | - |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | 2.02% | - |