BioPharma Credit PLC - BPCP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.75	67.9	67.9	67.9	67.5	53,962
September 25, 2025	68	67	67	68	67	50,000
September 24, 2025	67.75	68.2	68.2	68.37	67.37	107,149
September 23, 2025	67.8	67	67	67.98	67	14,815
September 22, 2025	0.68	0.68	0.68	0.69	0.68	20,303
September 19, 2025	68	68.2	68.2	68.66	67.82	18,041
September 18, 2025	67.5	68	68	68	67.31	44,226
September 17, 2025	67.16	67	67	67.5	66.75	21,729
September 16, 2025	66.71	67.07	67.07	67.07	65.04	130,925
September 15, 2025	67.26	67	67	67.4	66.91	27,443
September 12, 2025	67.4	68.3	68.3	68.3	67.3	36,406
September 11, 2025	68.3	68.3	68.3	68.3	68.3	0
September 10, 2025	68.26	68.3	68.3	68.3	67.38	15,145
September 09, 2025	68.3	68.3	68.3	68.3	68.3	0
September 08, 2025	68.8	68.3	68.3	68.8	68.3	34,690
September 05, 2025	67.66	68.7	68.7	68.7	67.53	30,823
September 04, 2025	67.24	65.2	65.2	67.53	65.2	31,498
September 03, 2025	66.76	66.3	66.3	67.05	66.3	31,105
September 02, 2025	67	66.5	66.5	67.94	66.44	223,786
September 01, 2025	64.22	66.2	66.2	68	64.22	31,372
August 29, 2025	67.69	66.2	66.2	67.69	66.2	20,731
August 28, 2025	68.2	66.2	66.2	68.2	66.2	23,437
August 27, 2025	66.43	66.2	66.2	66.43	66.2	2,500
August 26, 2025	67.82	66.2	66.2	67.82	66.2	28,585
August 22, 2025	68	66.2	66.2	68	65.5	179,601
August 21, 2025	67.2	66.3	66.3	67.4	66.3	37,207
August 20, 2025	65.62	67	67	67.01	65.62	17,373
August 19, 2025	65.78	65.5	65.5	65.92	65.5	25,893
August 18, 2025	65	66.1	66.1	66.75	65	7,644
August 15, 2025	66.36	65.5	65.5	67.15	65.5	32,063
August 14, 2025	65.55	66.1	66.1	66.1	65.5	14,605
August 13, 2025	65.31	66.1	66.1	66.2	63.72	59,054
August 12, 2025	65.35	65.1	65.1	65.35	65.1	137,820
August 11, 2025	66.17	64.5	64.5	66.17	63.68	68,542
August 08, 2025	65.16	64.6	64.6	65.16	64.6	5,172
August 07, 2025	65.01	65.1	65.1	65.1	64.6	91,986
August 06, 2025	65.47	65.4	65.4	65.8	65.16	2,786
August 05, 2025	65.58	65.3	65.3	65.82	65.3	48,690
August 04, 2025	64.13	65.3	65.3	65.82	64.13	59,458
August 01, 2025	66	65.4	65.4	66.03	65	52,846
July 31, 2025	65.59	65.3	65.3	65.87	65.3	108,427
July 30, 2025	65.85	65.3	65.3	65.85	65.3	60,415
July 29, 2025	65.5	65.3	65.3	66.07	65.17	49,254
July 28, 2025	65.31	64.5	64.5	65.58	64.5	14,932
July 25, 2025	65.12	65.1	65.1	65.31	63	106,502
July 24, 2025	64.22	64.5	64.5	64.98	64.22	23,396
July 23, 2025	65.05	64.5	64.5	65.13	64.5	42,892
July 22, 2025	65	64.5	64.5	65.52	64.5	102,062
July 21, 2025	65.32	64.5	64.5	65.91	64.5	74,454
July 18, 2025	65.34	64.6	64.6	66	64.6	163,202
July 17, 2025	65.72	65.1	65.1	65.81	65.1	10,072
July 16, 2025	65.54	64.5	64.5	65.74	64.5	46,281
July 15, 2025	65.7	64.5	64.5	65.88	64.5	135,622
July 14, 2025	64.81	64.5	64.5	65.34	64.5	53,285
July 11, 2025	65	64.6	64.6	65.45	64.13	193,694
July 10, 2025	64.85	65.1	65.1	65.32	64.66	32,129
July 09, 2025	65	64.5	64.5	65.49	63.82	98,211
July 08, 2025	64.99	65.3	65.3	65.87	64.99	41,939
July 07, 2025	65	64.9	64.9	65.22	64.46	134,878
July 04, 2025	64.5	65.3	65.3	65.87	64.5	22,694

BioPharma Credit PLC (BPCP.L) LSE