British Land Co PLC (BLD.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CET
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,300 |
| 04 Dec 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 01 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 30 Nov 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 29 Nov 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 28 Nov 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 27 Nov 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 24 Nov 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 23 Nov 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 23 Nov 2023 | 0.1216 Dividend | |||||
| 22 Nov 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9984 | - |
| 21 Nov 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.0421 | - |
| 20 Nov 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0469 | - |
| 17 Nov 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.8771 | - |
| 16 Nov 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.9159 | - |
| 15 Nov 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.8286 | - |
| 14 Nov 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.5277 | - |
| 13 Nov 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4646 | - |
| 10 Nov 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4501 | - |
| 09 Nov 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.4792 | - |
| 08 Nov 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.4792 | - |
| 07 Nov 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4646 | - |
| 06 Nov 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5908 | - |
| 03 Nov 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5180 | - |
| 02 Nov 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.2948 | - |
| 01 Nov 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2899 | - |
| 31 Oct 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2463 | - |
| 30 Oct 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2560 | - |
| 27 Oct 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2463 | - |
| 26 Oct 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1832 | - |
| 25 Oct 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2608 | - |
| 24 Oct 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.2754 | - |
| 23 Oct 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2997 | - |
| 20 Oct 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.2463 | - |
| 19 Oct 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.3336 | - |
| 18 Oct 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 17 Oct 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 16 Oct 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4258 | - |
| 13 Oct 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.5083 | - |
| 12 Oct 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.5762 | - |
| 11 Oct 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5326 | - |
| 10 Oct 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4646 | - |
| 09 Oct 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4695 | - |
| 06 Oct 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4598 | - |
| 05 Oct 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4501 | - |
| 04 Oct 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 03 Oct 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 02 Oct 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5180 | - |
| 29 Sept 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 28 Sept 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5180 | - |
| 27 Sept 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6005 | - |
| 26 Sept 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4743 | - |
| 25 Sept 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5423 | - |
| 22 Sept 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.5665 | - |
| 21 Sept 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.5277 | - |
| 20 Sept 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 19 Sept 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 18 Sept 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6199 | - |
| 15 Sept 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6587 | - |
| 14 Sept 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5180 | - |
| 13 Sept 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4549 | - |
| 12 Sept 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.5083 | - |
| 11 Sept 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4840 | - |
| 08 Sept 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5035 | - |
| 07 Sept 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5035 | - |
| 06 Sept 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5132 | - |
| 05 Sept 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.4792 | - |
| 04 Sept 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5229 | - |
| 01 Sept 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.7024 | - |
| 31 Aug 2023 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5956 | - |
| 30 Aug 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5180 | - |
| 29 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5423 | - |
| 28 Aug 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.5277 | - |
| 25 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5326 | - |
| 24 Aug 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.5762 | - |
| 23 Aug 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4695 | - |
| 22 Aug 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.4307 | - |
| 21 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5520 | - |
| 18 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5520 | - |
| 17 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5520 | - |
| 16 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5326 | - |
| 15 Aug 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.5762 | - |
| 14 Aug 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5180 | - |
| 11 Aug 2023 | 3.8050 | 3.8050 | 3.7000 | 3.7000 | 3.5908 | 1,300 |
| 10 Aug 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.7218 | - |
| 09 Aug 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7461 | - |
| 08 Aug 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.6733 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.7509 | - |
| 03 Aug 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6878 | - |
| 02 Aug 2023 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6927 | - |
| 01 Aug 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7897 | - |
| 31 July 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.7412 | - |
| 28 July 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.7946 | - |
| 27 July 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.8674 | - |
| 26 July 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8140 | - |
| 25 July 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8140 | - |
| 24 July 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.8286 | - |
| 21 July 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.8868 | - |
| 20 July 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.8868 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.