British Land Co PLC (BLD.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 23 Sept 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 Sept 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 21 Sept 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 Sept 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 19 Sept 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 16 Sept 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 15 Sept 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 14 Sept 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 13 Sept 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 12 Sept 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 09 Sept 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 08 Sept 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 07 Sept 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 06 Sept 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 05 Sept 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 02 Sept 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 01 Sept 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 31 Aug 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 30 Aug 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 29 Aug 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 425 |
| 26 Aug 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 25 Aug 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 24 Aug 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 23 Aug 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 22 Aug 2022 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 19 Aug 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 18 Aug 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 17 Aug 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 16 Aug 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 15 Aug 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| 12 Aug 2022 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| 11 Aug 2022 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 10 Aug 2022 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 09 Aug 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| 08 Aug 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 05 Aug 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| 04 Aug 2022 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
| 03 Aug 2022 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 02 Aug 2022 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 01 Aug 2022 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| 29 July 2022 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 28 July 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 27 July 2022 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 26 July 2022 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 25 July 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 22 July 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| 21 July 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 20 July 2022 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 19 July 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 18 July 2022 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| 15 July 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 14 July 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 13 July 2022 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 2,041 |
| 12 July 2022 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| 11 July 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 08 July 2022 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 07 July 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 06 July 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 05 July 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 04 July 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 01 July 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 30 June 2022 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| 29 June 2022 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 28 June 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 27 June 2022 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 24 June 2022 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| 23 June 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 23 June 2022 | 0.116 Dividend | |||||
| 22 June 2022 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.6640 | - |
| 21 June 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.8208 | - |
| 20 June 2022 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.8600 | - |
| 17 June 2022 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.7424 | - |
| 16 June 2022 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.9384 | - |
| 15 June 2022 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.8012 | - |
| 14 June 2022 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.8600 | - |
| 13 June 2022 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.7620 | - |
| 10 June 2022 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.9580 | - |
| 09 June 2022 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0364 | - |
| 08 June 2022 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.2128 | - |
| 07 June 2022 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.0560 | - |
| 06 June 2022 | 6.1600 | 6.2200 | 6.1600 | 6.2200 | 6.0952 | - |
| 03 June 2022 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.0560 | - |
| 02 June 2022 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9972 | - |
| 01 June 2022 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.0952 | - |
| 31 May 2022 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0756 | - |
| 30 May 2022 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.1344 | - |
| 27 May 2022 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.0560 | - |
| 26 May 2022 | 6.1400 | 6.1800 | 6.1400 | 6.1800 | 6.0560 | - |
| 25 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.1148 | - |
| 24 May 2022 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0364 | - |
| 23 May 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.1148 | - |
| 20 May 2022 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.9580 | - |
| 19 May 2022 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.0168 | - |
| 18 May 2022 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.8404 | - |
| 17 May 2022 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.9384 | - |
| 16 May 2022 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.7620 | - |
| 13 May 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6836 | - |
| 12 May 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.4288 | - |
| 11 May 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.5660 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
