British Land Co PLC (BLD.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 27 Jun 2024 | 4.7480 | 4.9400 | 4.7480 | 4.9400 | 4.9400 | 900 |
| 26 Jun 2024 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| 25 Jun 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| 24 Jun 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| 21 Jun 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 20 Jun 2024 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | - |
| 20 Jun 2024 | 0.1064 Dividend | |||||
| 19 Jun 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 4.9986 | - |
| 18 Jun 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 4.9105 | - |
| 17 Jun 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 4.9105 | - |
| 14 Jun 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9252 | - |
| 13 Jun 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0133 | - |
| 12 Jun 2024 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.8899 | - |
| 11 Jun 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9447 | - |
| 10 Jun 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 4.9203 | - |
| 07 Jun 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0035 | - |
| 06 Jun 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9839 | - |
| 05 Jun 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5.0769 | - |
| 04 Jun 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.0818 | - |
| 03 Jun 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0525 | - |
| 31 May 2024 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 4.9692 | - |
| 30 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7195 | - |
| 29 May 2024 | 4.8940 | 4.8940 | 4.8940 | 4.8940 | 4.7920 | - |
| 28 May 2024 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.6745 | - |
| 27 May 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.6686 | - |
| 24 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.5198 | - |
| 23 May 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5746 | - |
| 22 May 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.5296 | - |
| 21 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.5198 | - |
| 20 May 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.5570 | - |
| 17 May 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.5218 | - |
| 16 May 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.6138 | - |
| 15 May 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.5355 | - |
| 14 May 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.5374 | - |
| 13 May 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5746 | - |
| 10 May 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.7156 | - |
| 09 May 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.7156 | - |
| 08 May 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.6980 | - |
| 07 May 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.5785 | - |
| 06 May 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5746 | - |
| 03 May 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5022 | - |
| 02 May 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.4121 | - |
| 30 Apr 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.4630 | - |
| 29 Apr 2024 | 4.5640 | 4.5880 | 4.5640 | 4.5880 | 4.4924 | 1,960 |
| 26 Apr 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.4140 | - |
| 25 Apr 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.3827 | - |
| 24 Apr 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.4473 | - |
| 23 Apr 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.3592 | - |
| 22 Apr 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3005 | - |
| 19 Apr 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.2339 | - |
| 18 Apr 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2045 | - |
| 17 Apr 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.2182 | - |
| 16 Apr 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.2750 | - |
| 15 Apr 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.3259 | - |
| 12 Apr 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.3847 | - |
| 11 Apr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.3298 | - |
| 10 Apr 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.4219 | - |
| 09 Apr 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.3905 | - |
| 08 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.3710 | - |
| 05 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3573 | - |
| 04 Apr 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.3259 | - |
| 03 Apr 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.3435 | - |
| 02 Apr 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.4885 | - |
| 28 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4552 | - |
| 27 Mar 2024 | 4.5450 | 4.5500 | 4.5450 | 4.5500 | 4.4552 | - |
| 26 Mar 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.4307 | - |
| 25 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4552 | - |
| 22 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.3964 | - |
| 21 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2887 | - |
| 20 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1908 | - |
| 19 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2202 | - |
| 18 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1908 | - |
| 15 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1516 | - |
| 14 Mar 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.1761 | - |
| 13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1418 | - |
| 12 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1810 | - |
| 11 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1614 | - |
| 08 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1027 | - |
| 07 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0831 | - |
| 06 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.0586 | - |
| 05 Mar 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.0194 | - |
| 04 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.0586 | - |
| 01 Mar 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.9509 | - |
| 29 Feb 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9117 | - |
| 28 Feb 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0097 | - |
| 27 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1125 | - |
| 26 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1125 | - |
| 23 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1125 | - |
| 22 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2300 | - |
| 21 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2593 | - |
| 20 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2593 | - |
| 19 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2593 | - |
| 16 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3377 | - |
| 15 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2593 | - |
| 14 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2593 | - |
| 13 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2593 | - |
| 12 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2593 | - |
| 09 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.2936 | - |
| 08 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3377 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.