British Land Company PLC (BLD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:57PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.5940 | 4.7400 | 4.5940 | 4.7200 | 4.7200 | 480 |
| May 02, 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| Apr 30, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Apr 29, 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| Apr 26, 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| Apr 25, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| Apr 24, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Apr 23, 2024 | 4.4500 | 4.6040 | 4.4500 | 4.6040 | 4.6040 | 658 |
| Apr 22, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Apr 19, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 18, 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| Apr 17, 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| Apr 16, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Apr 15, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 12, 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| Apr 11, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Apr 10, 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| Apr 09, 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| Apr 08, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Apr 05, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Apr 04, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Apr 03, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| Apr 02, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| Mar 28, 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| Mar 27, 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| Mar 26, 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| Mar 25, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Mar 22, 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| Mar 21, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 20, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 19, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Mar 18, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 15, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| Mar 14, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| Mar 13, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Mar 12, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Mar 11, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 08, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Mar 07, 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| Mar 06, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Mar 05, 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| Mar 04, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Mar 01, 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Feb 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Feb 28, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Feb 27, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 250 |
| Feb 26, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 23, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 22, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Feb 21, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 20, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 19, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 16, 2024 | 4.3500 | 4.3950 | 4.3500 | 4.3800 | 4.3800 | 475 |
| Feb 15, 2024 | 4.3500 | 4.3850 | 4.3500 | 4.3850 | 4.3850 | 1,250 |
| Feb 14, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 13, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 12, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 09, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Feb 08, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| Feb 07, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Feb 06, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Feb 05, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Feb 02, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Feb 01, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jan 31, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Jan 30, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Jan 29, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Jan 26, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jan 25, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jan 24, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| Jan 23, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Jan 22, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| Jan 19, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Jan 18, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Jan 17, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 16, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Jan 15, 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| Jan 12, 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| Jan 11, 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 1 |
| Jan 10, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Jan 09, 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| Jan 08, 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| Jan 05, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 04, 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| Jan 03, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 02, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 29, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Dec 28, 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| Dec 27, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Dec 22, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Dec 21, 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| Dec 20, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Dec 19, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Dec 18, 2023 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| Dec 15, 2023 | 4.7750 | 4.8750 | 4.7750 | 4.8750 | 4.8750 | 30 |
| Dec 14, 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| Dec 13, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Dec 12, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Dec 11, 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Dec 08, 2023 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.