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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	58.91	58.91	58.91	58.91	58.91	33
October 13, 2025	54.84	56.23	56.23	56.23	54.84	37
October 10, 2025	55.95	56.39	56.39	56.39	55.95	32
October 09, 2025	55	55.46	55.46	55.46	55	34
October 08, 2025	55.6	55.4	55.4	55.6	54.62	30
October 07, 2025	55.15	55.31	55.31	55.35	55.15	153
October 06, 2025	54.87	54.43	54.43	56.43	54.43	77
October 03, 2025	56.06	56.06	56.06	56.06	56.06	95
October 02, 2025	54.6	54.6	54.6	54.6	54.6	109
October 01, 2025	54.92	55.16	55.16	55.16	54.92	18
September 30, 2025	57.51	56.69	56.69	57.51	56.69	35
September 29, 2025	57.32	58.51	58.51	58.51	57.32	12
September 26, 2025	59.58	59.58	59.58	59.58	59.58	3
September 24, 2025	60.05	61.11	61.11	61.27	60.05	1
September 23, 2025	63.01	62.03	62.03	63.17	62.03	534
September 22, 2025	61.73	61.73	61.73	61.73	61.73	5
September 19, 2025	62.61	64	64	64.1	62.61	20
September 18, 2025	62.37	63.71	63.71	63.71	61.91	9
September 17, 2025	62.49	63.84	63.84	63.84	62.49	1
September 16, 2025	63.18	62.81	62.81	63.41	62.81	114
September 15, 2025	64.64	63.94	63.94	64.64	63.88	118
September 12, 2025	63.42	63.05	63.05	63.42	63.05	2
September 11, 2025	64.07	64.43	64.43	64.43	64.07	0
September 10, 2025	63.66	63.66	63.66	63.66	63.66	3

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