British Land Co PLC (BLD.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 425 |
| 03 Feb 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 02 Feb 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 01 Feb 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 31 Jan 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 30 Jan 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 27 Jan 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 26 Jan 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 25 Jan 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 24 Jan 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 23 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 20 Jan 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 19 Jan 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 18 Jan 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 17 Jan 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 16 Jan 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 13 Jan 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 12 Jan 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 11 Jan 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 10 Jan 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 09 Jan 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 06 Jan 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 05 Jan 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 04 Jan 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 03 Jan 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 02 Jan 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 30 Dec 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 29 Dec 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 28 Dec 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 27 Dec 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 23 Dec 2022 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 22 Dec 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 21 Dec 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 20 Dec 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 19 Dec 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 16 Dec 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 15 Dec 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 14 Dec 2022 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 13 Dec 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 12 Dec 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 09 Dec 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 08 Dec 2022 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 07 Dec 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 06 Dec 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 05 Dec 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 02 Dec 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 01 Dec 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 30 Nov 2022 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 29 Nov 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 28 Nov 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 25 Nov 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 24 Nov 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 24 Nov 2022 | 0.116 Dividend | |||||
| 23 Nov 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | - |
| 22 Nov 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 4.55 | - |
| 21 Nov 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | - |
| 18 Nov 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.46 | - |
| 17 Nov 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | - |
| 16 Nov 2022 | 4.47 | 4.47 | 4.47 | 4.47 | 4.36 | - |
| 15 Nov 2022 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40 | - |
| 14 Nov 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | - |
| 11 Nov 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
| 10 Nov 2022 | 4.29 | 4.29 | 4.29 | 4.29 | 4.18 | - |
| 09 Nov 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | - |
| 08 Nov 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | - |
| 07 Nov 2022 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | - |
| 04 Nov 2022 | 4.21 | 4.21 | 4.21 | 4.21 | 4.11 | - |
| 03 Nov 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | - |
| 02 Nov 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | - |
| 01 Nov 2022 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | - |
| 31 Oct 2022 | 4.23 | 4.23 | 4.23 | 4.23 | 4.13 | - |
| 28 Oct 2022 | 4.19 | 4.19 | 4.19 | 4.19 | 4.09 | - |
| 27 Oct 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - |
| 26 Oct 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - |
| 25 Oct 2022 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | - |
| 24 Oct 2022 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | - |
| 21 Oct 2022 | 3.91 | 3.91 | 3.91 | 3.91 | 3.81 | - |
| 20 Oct 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | - |
| 19 Oct 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 3.93 | - |
| 18 Oct 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 3.93 | - |
| 17 Oct 2022 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | - |
| 14 Oct 2022 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | - |
| 13 Oct 2022 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | - |
| 12 Oct 2022 | 3.71 | 3.71 | 3.71 | 3.71 | 3.62 | - |
| 11 Oct 2022 | 3.77 | 3.77 | 3.77 | 3.77 | 3.68 | - |
| 10 Oct 2022 | 3.79 | 3.79 | 3.79 | 3.79 | 3.70 | - |
| 07 Oct 2022 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - |
| 06 Oct 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | - |
| 05 Oct 2022 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | - |
| 04 Oct 2022 | 4.09 | 4.09 | 4.09 | 4.09 | 3.99 | - |
| 03 Oct 2022 | 3.93 | 3.93 | 3.93 | 3.93 | 3.83 | - |
| 30 Sept 2022 | 3.83 | 3.83 | 3.83 | 3.83 | 3.74 | - |
| 29 Sept 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | - |
| 28 Sept 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - |
| 27 Sept 2022 | 3.95 | 3.95 | 3.95 | 3.95 | 3.85 | - |
| 26 Sept 2022 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | - |
| 23 Sept 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | - |
| 22 Sept 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | - |
| 21 Sept 2022 | 4.47 | 4.47 | 4.47 | 4.47 | 4.36 | - |
| 20 Sept 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
| *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.
