British Land Company PLC BLND
LSE · Vereinigtes Königreich · Finanzen
GBp 392,80-5,60 (-1,41 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 393,60 | -1,20 % | GBp 394,40 | GBp 398,45 | GBp 388,60 | 1,94M |
| 2026-09-30 | GBp 398,40 | +1,32 % | GBp 395,20 | GBp 403,60 | GBp 391,00 | 3,30M |
| 2026-09-29 | GBp 393,20 | -0,81 % | GBp 398,40 | GBp 402,00 | GBp 392,20 | 8,27M |
| 2026-09-28 | GBp 396,40 | -0,05 % | GBp 400,00 | GBp 402,60 | GBp 393,40 | 1,47M |
| 2026-09-25 | GBp 396,60 | +0,25 % | GBp 399,00 | GBp 400,80 | GBp 395,20 | 2,23M |
| 2026-09-24 | GBp 395,60 | +0,10 % | GBp 394,40 | GBp 398,60 | GBp 393,40 | 2,81M |
| 2026-09-23 | GBp 395,20 | -1,74 % | GBp 406,80 | GBp 406,80 | GBp 395,20 | 2,75M |
| 2026-09-22 | GBp 402,20 | -0,94 % | GBp 406,00 | GBp 407,61 | GBp 397,40 | 2,83M |
| 2026-09-21 | GBp 406,00 | +2,06 % | GBp 402,60 | GBp 406,80 | GBp 398,00 | 4,10M |
| 2026-09-18 | GBp 397,80 | -2,26 % | GBp 403,20 | GBp 405,40 | GBp 397,40 | 8,90M |
| 2026-09-17 | GBp 407,00 | +1,09 % | GBp 402,60 | GBp 407,80 | GBp 400,00 | 4,84M |
| 2026-09-16 | GBp 402,60 | +1,77 % | GBp 396,80 | GBp 404,00 | GBp 394,40 | 3,62M |
| 2026-09-15 | GBp 395,60 | +1,44 % | GBp 389,00 | GBp 398,60 | GBp 387,92 | 4,37M |
| 2026-09-14 | GBp 390,00 | -2,26 % | GBp 397,00 | GBp 398,60 | GBp 388,20 | 2,79M |
| 2026-09-11 | GBp 399,00 | 0,00 % | GBp 397,00 | GBp 402,00 | GBp 397,00 | 1,71M |
| 2026-09-10 | GBp 399,00 | -1,72 % | GBp 405,80 | GBp 406,80 | GBp 398,80 | 2,34M |
| 2026-09-09 | GBp 406,00 | -1,84 % | GBp 410,20 | GBp 414,00 | GBp 402,40 | 2,36M |
| 2026-09-08 | GBp 413,60 | -0,77 % | GBp 415,60 | GBp 417,60 | GBp 410,80 | 1,14M |
| 2026-09-07 | GBp 416,80 | -0,29 % | GBp 415,60 | GBp 417,00 | GBp 412,20 | 1,34M |
| 2026-09-04 | GBp 418,00 | +0,82 % | GBp 415,60 | GBp 420,00 | GBp 414,00 | 1,75M |
| 2026-09-03 | GBp 414,60 | +0,39 % | GBp 413,00 | GBp 416,00 | GBp 409,40 | 2,80M |
| 2026-09-02 | GBp 413,00 | -1,53 % | GBp 417,20 | GBp 419,60 | GBp 407,20 | 3,35M |
| 2026-09-01 | GBp 419,40 | -1,60 % | GBp 430,20 | GBp 430,20 | GBp 416,00 | 7,42M |
| 2026-08-28 | GBp 426,20 | -0,33 % | GBp 428,40 | GBp 431,85 | GBp 423,80 | 2,69M |
| 2026-08-27 | GBp 427,60 | -0,93 % | GBp 431,00 | GBp 432,20 | GBp 424,40 | 2,24M |
| 2026-08-26 | GBp 431,60 | -0,14 % | GBp 434,60 | GBp 436,60 | GBp 431,00 | 1,62M |
| 2026-08-25 | GBp 432,20 | +0,79 % | GBp 434,80 | GBp 436,60 | GBp 428,40 | 2,50M |
| 2026-08-24 | GBp 428,80 | 0,00 % | GBp 430,60 | GBp 432,80 | GBp 425,00 | 1,49M |
| 2026-08-21 | GBp 428,80 | +0,94 % | GBp 423,00 | GBp 431,60 | GBp 423,00 | 1,31M |
| 2026-08-20 | GBp 424,80 | +0,43 % | GBp 423,00 | GBp 425,84 | GBp 420,80 | 18,75M |
| 2026-08-19 | GBp 423,00 | -0,52 % | GBp 425,60 | GBp 425,60 | GBp 417,96 | 4,19M |
| 2026-08-18 | GBp 425,20 | -1,39 % | GBp 427,20 | GBp 429,00 | GBp 424,44 | 1,58M |
| 2026-08-17 | GBp 431,20 | -1,46 % | GBp 438,20 | GBp 439,40 | GBp 429,00 | 1,66M |
| 2026-08-14 | GBp 437,60 | +0,09 % | GBp 437,20 | GBp 447,20 | GBp 435,80 | 1,57M |
| 2026-08-13 | GBp 437,20 | +0,32 % | GBp 439,00 | GBp 444,80 | GBp 436,20 | 1,15M |
| 2026-08-12 | GBp 435,80 | +0,05 % | GBp 435,60 | GBp 440,80 | GBp 433,80 | 1,08M |
| 2026-08-11 | GBp 435,60 | -0,68 % | GBp 440,20 | GBp 440,20 | GBp 434,60 | 2,08M |
| 2026-08-10 | GBp 438,60 | -1,04 % | GBp 441,80 | GBp 444,60 | GBp 437,80 | 1,25M |
| 2026-08-07 | GBp 443,20 | +0,32 % | GBp 442,80 | GBp 445,40 | GBp 435,00 | 4,24M |
| 2026-08-06 | GBp 441,80 | -1,38 % | GBp 447,80 | GBp 450,40 | GBp 441,80 | 1,78M |
| 2026-08-05 | GBp 448,00 | -0,04 % | GBp 450,00 | GBp 451,60 | GBp 446,00 | 2,42M |
| 2026-08-04 | GBp 448,20 | +0,76 % | GBp 446,00 | GBp 450,60 | GBp 439,20 | 2,56M |
| 2026-08-03 | GBp 444,80 | +0,63 % | GBp 446,00 | GBp 447,20 | GBp 441,60 | 2,61M |
| 2026-07-31 | GBp 442,00 | -0,41 % | GBp 446,00 | GBp 446,40 | GBp 439,40 | 2,46M |
| 2026-07-30 | GBp 443,80 | +0,91 % | GBp 435,80 | GBp 445,00 | GBp 435,00 | 2,55M |
| 2026-07-29 | GBp 439,80 | -0,77 % | GBp 445,00 | GBp 445,20 | GBp 436,60 | 3,91M |
| 2026-07-28 | GBp 443,20 | +0,50 % | GBp 444,00 | GBp 444,60 | GBp 439,80 | 11,77M |
| 2026-07-27 | GBp 441,00 | +0,50 % | GBp 444,40 | GBp 445,60 | GBp 440,20 | 13,76M |
| 2026-07-24 | GBp 438,80 | +2,14 % | GBp 431,40 | GBp 439,80 | GBp 429,40 | 2,65M |
| 2026-07-23 | GBp 429,60 | -1,87 % | GBp 436,20 | GBp 445,40 | GBp 429,60 | 5,32M |
| 2026-07-22 | GBp 437,80 | +0,41 % | GBp 435,60 | GBp 443,20 | GBp 429,40 | 15,92M |
| 2026-07-21 | GBp 436,00 | 0,00 % | GBp 433,80 | GBp 439,80 | GBp 431,42 | 2,46M |
| 2026-07-20 | GBp 436,00 | -0,91 % | GBp 436,00 | GBp 442,20 | GBp 435,00 | 2,53M |
| 2026-07-17 | GBp 440,00 | +0,96 % | GBp 436,00 | GBp 443,80 | GBp 434,76 | 4,83M |
| 2026-07-16 | GBp 435,80 | +2,59 % | GBp 421,40 | GBp 435,80 | GBp 418,80 | 3,15M |
| 2026-07-15 | GBp 424,80 | +0,71 % | GBp 419,00 | GBp 426,00 | GBp 417,20 | 3,83M |
| 2026-07-14 | GBp 421,80 | -0,14 % | GBp 422,00 | GBp 423,20 | GBp 414,40 | 2,94M |
| 2026-07-13 | GBp 422,40 | -0,33 % | GBp 422,60 | GBp 427,40 | GBp 420,20 | 1,63M |
| 2026-07-10 | GBp 423,80 | +1,10 % | GBp 423,40 | GBp 426,80 | GBp 420,60 | 2,15M |
| 2026-07-09 | GBp 419,20 | +1,11 % | GBp 416,00 | GBp 420,60 | GBp 413,80 | 1,55M |
| 2026-07-08 | GBp 414,60 | -2,49 % | GBp 422,60 | GBp 424,00 | GBp 411,40 | 2,59M |
| 2026-07-07 | GBp 425,20 | +2,56 % | GBp 415,80 | GBp 427,00 | GBp 415,00 | 2,65M |
| 2026-07-06 | GBp 414,60 | -0,62 % | GBp 417,20 | GBp 419,00 | GBp 411,60 | 1,27M |
| 2026-07-03 | GBp 417,20 | -0,19 % | GBp 418,60 | GBp 419,20 | GBp 415,18 | 997,28K |
| 2026-07-02 | GBp 418,00 | +1,41 % | GBp 412,20 | GBp 419,00 | GBp 406,68 | 2,21M |
| 2026-07-01 | GBp 412,20 | -0,34 % | GBp 416,00 | GBp 416,00 | GBp 406,91 | 2,37M |
| 2026-06-30 | GBp 413,60 | -0,34 % | GBp 416,60 | GBp 418,60 | GBp 412,40 | 2,24M |
| 2026-06-29 | GBp 415,00 | -1,00 % | GBp 419,40 | GBp 419,40 | GBp 413,20 | 1,74M |
| 2026-06-26 | GBp 419,20 | +0,38 % | GBp 421,00 | GBp 424,00 | GBp 415,00 | 3,04M |
| 2026-06-25 | GBp 417,60 | -0,10 % | GBp 418,60 | GBp 427,00 | GBp 417,60 | 15,09M |
| 2026-06-24 | GBp 418,00 | +4,08 % | GBp 404,40 | GBp 422,40 | GBp 403,40 | 3,76M |
| 2026-06-23 | GBp 401,60 | -0,20 % | GBp 397,20 | GBp 401,62 | GBp 397,20 | 2,79M |
| 2026-06-22 | GBp 402,40 | +0,45 % | GBp 401,20 | GBp 405,00 | GBp 394,60 | 7,58M |
| 2026-06-19 | GBp 400,60 | -0,20 % | GBp 400,20 | GBp 402,80 | GBp 398,40 | 10,45M |
| 2026-06-18 | GBp 401,40 | -2,57 % | GBp 402,20 | GBp 403,00 | GBp 396,20 | 2,85M |
| 2026-06-17 | GBp 412,00 | -2,04 % | GBp 421,80 | GBp 424,80 | GBp 412,00 | 6,61M |
| 2026-06-16 | GBp 420,60 | +0,24 % | GBp 417,80 | GBp 422,40 | GBp 416,80 | 2,70M |
| 2026-06-15 | GBp 419,60 | +0,38 % | GBp 425,00 | GBp 429,20 | GBp 416,60 | 4,29M |
| 2026-06-12 | GBp 418,00 | +2,00 % | GBp 414,00 | GBp 420,91 | GBp 410,80 | 12,53M |
| 2026-06-11 | GBp 409,80 | -0,53 % | GBp 410,60 | GBp 414,08 | GBp 405,20 | 16,63M |
| 2026-06-10 | GBp 412,00 | +2,08 % | GBp 405,80 | GBp 415,40 | GBp 404,60 | 9,39M |
| 2026-06-09 | GBp 403,60 | +1,51 % | GBp 397,60 | GBp 405,00 | GBp 395,40 | 7,25M |
| 2026-06-08 | GBp 397,60 | -0,35 % | GBp 397,40 | GBp 400,60 | GBp 394,80 | 8,52M |
| 2026-06-05 | GBp 399,00 | +0,05 % | GBp 405,00 | GBp 406,40 | GBp 397,40 | 11,72M |
| 2026-06-04 | GBp 398,80 | +1,17 % | GBp 395,00 | GBp 400,60 | GBp 391,80 | 3,80M |
| 2026-06-03 | GBp 394,20 | -0,81 % | GBp 399,60 | GBp 402,80 | GBp 389,40 | 3,29M |
| 2026-06-02 | GBp 397,40 | +0,61 % | GBp 389,80 | GBp 406,00 | GBp 389,80 | 3,60M |
| 2026-06-01 | GBp 395,00 | -2,52 % | GBp 402,80 | GBp 405,00 | GBp 393,60 | 2,60M |
| 2026-05-29 | GBp 405,20 | +0,30 % | GBp 408,60 | GBp 409,20 | GBp 404,40 | 3,41M |
| 2026-05-28 | GBp 404,00 | -0,59 % | GBp 407,00 | GBp 407,80 | GBp 402,80 | 3,19M |