Bread Financial Holdings, Inc. - 0HCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	71	70.94	71.78	73.45	70.94	10
January 12, 2026	76.26	72.03	72.03	76.26	70.52	1,108
January 09, 2026	80.87	79.94	79.94	80.87	79.94	66
January 08, 2026	80.01	80.79	80.79	80.79	80.01	3
January 07, 2026	78.32	80.39	80.39	80.39	78.32	13
January 06, 2026	77.73	79.72	79.72	79.76	77.73	120
January 05, 2026	76.78	76.86	76.86	76.86	76.78	32
January 02, 2026	75.65	73.65	73.65	75.65	73.65	61
December 31, 2025	74.05	74.27	74.27	74.27	74.05	3
December 30, 2025	75.12	75.12	75.12	75.12	75.12	6
December 29, 2025	75.22	74.66	74.66	75.22	74.58	514
December 23, 2025	77.82	77.59	77.59	77.82	76.18	106
December 22, 2025	78.35	78.81	78.81	78.93	78.01	129
December 19, 2025	75.44	77.32	77.32	77.32	75.44	28
December 18, 2025	77.64	77.92	77.92	78.29	76.69	496
December 17, 2025	75.82	76.12	76.12	76.12	75.82	7
December 16, 2025	75.69	76.3	76.3	76.3	75.69	177
December 15, 2025	73.95	73.95	73.95	73.95	73.95	1
December 12, 2025	73.71	75.01	75.01	75.01	73.71	3
December 11, 2025	72.93	74.86	74.86	74.86	72.93	4
December 10, 2025	72.62	72.62	72.62	72.62	72.62	22
December 09, 2025	70.68	73.51	70.68	73.51	70.68	6
December 08, 2025	70.97	71.85	71.85	72.44	70.97	79
December 05, 2025	72.25	72.4	72.4	72.4	71	1
December 04, 2025	71.75	71.75	71.75	71.75	71.75	5,803
December 03, 2025	69.4	71.52	71.52	71.52	69.4	50
December 02, 2025	68.69	69.15	69.15	69.15	68.34	50
December 01, 2025	66.57	68.27	68.27	68.27	66.57	165
November 28, 2025	67.24	67.88	67.47	68.19	66.28	73
November 26, 2025	67.33	68.45	67.62	68.45	65.5	62
November 25, 2025	66.39	67.2	67.2	67.2	66.39	149
November 24, 2025	65.05	65.09	65.09	65.36	64.47	149
November 21, 2025	62.81	63.92	65.37	65.48	61.63	400
November 20, 2025	63.11	63.76	63.76	63.87	63.11	24
November 19, 2025	60.28	61.11	61.11	61.11	60.28	101
November 18, 2025	59.78	59.59	59.59	59.78	59.59	103
November 17, 2025	61.51	61.5	61.5	61.51	61.5	65
November 14, 2025	61.19	62.1	62.1	62.1	60.14	39
November 13, 2025	64.94	62.69	62.69	64.94	62.69	5
November 12, 2025	63.27	63.27	63.27	63.27	63.27	4
November 11, 2025	63.69	63.79	63.79	63.79	63.69	67
November 10, 2025	64.36	63.95	63.95	64.56	63.95	92
November 07, 2025	62.83	62.87	62.87	63.57	62.79	8
November 06, 2025	64.91	63.52	63.29	64.91	63.52	104
November 05, 2025	62.45	63.99	63.76	63.99	62.45	11
November 04, 2025	62.51	63.47	63.24	63.47	62.19	28
November 03, 2025	61.9	63.32	63.09	63.32	61.53	66
October 31, 2025	61.96	62.8	62.57	62.87	61.96	211
October 30, 2025	62.31	62.64	62.63	62.74	61.75	344
October 29, 2025	63.36	62.79	62.79	64.68	62.79	100
October 28, 2025	65.92	64.91	64.91	65.92	64.91	148
October 27, 2025	65.76	66.46	66.46	66.79	65.1	15
October 24, 2025	66.03	64.96	64.96	66.03	64.96	217
October 23, 2025	60.54	65.03	65.03	65.03	60.54	4,503
October 22, 2025	60.84	60.14	60.14	60.84	60.14	180
October 21, 2025	60.77	60.59	60.59	60.77	60.59	3
October 20, 2025	59.4	59.87	59.87	59.87	58.96	48
October 17, 2025	58.71	59.27	59.27	59.27	57.56	2
October 16, 2025	59.58	58.12	58.12	60.05	58.12	1
October 15, 2025	59.81	59.95	59.95	59.95	59.81	306

Bread Financial Holdings, Inc. (0HCR.L) LSE