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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.8	70	70	71.8	69.09	58,204
February 19, 2026	70.01	70	70	70.54	69.82	17,115
February 18, 2026	71.49	71.4	69.02	71.7	71.18	187,105
February 17, 2026	70.82	71.4	69.02	71.8	70.82	229,274
February 16, 2026	71	69.5	67.19	71	69.5	183,800
February 13, 2026	70.81	69.1	69.1	70.81	69.1	192,100
February 12, 2026	68.86	69.2	69.2	71.02	68.82	401,669
February 11, 2026	67.25	67.9	68.54	68.92	67	194,160
February 10, 2026	67.56	68.6	68.6	68.6	67.56	74,308
February 09, 2026	68.26	67.9	67.9	68.26	67.49	28,181
February 06, 2026	68.38	67.7	67.7	68.43	67.54	98,784
February 05, 2026	68	68.4	68.4	68.4	67.54	131,526
February 04, 2026	67.67	68.8	68.8	68.8	67.67	64,970
February 03, 2026	67.96	67	67	67.98	67	154,504
February 02, 2026	67.42	67	67	68	66.2	207,453
January 30, 2026	67.25	67.1	67.1	68	66.59	94,360
January 29, 2026	66.6	67.4	67.4	67.4	66.53	104,708
January 28, 2026	66.31	67	67	67	66.2	133,606
January 27, 2026	66.9	67.6	67.6	69.8	66.4	251,958
January 26, 2026	66.58	67.6	67.6	67.6	66.4	250,677
January 23, 2026	67.11	67.46	67.46	70.2	67.11	332,837
January 22, 2026	67.39	67.5	67.5	69.98	67	136,620
January 21, 2026	67.11	68.3	68.3	68.3	67.05	47,184
January 20, 2026	67.03	68.3	68.3	68.3	67.03	5,608
January 19, 2026	67.79	68.7	68.7	68.7	67.37	345,704
January 16, 2026	68.1	68.13	68.13	68.19	67.79	465,427
January 15, 2026	67.68	68.3	68.3	68.32	67.68	40,433
January 14, 2026	67.55	67.47	67.47	67.55	67.28	69,235
January 13, 2026	67.49	68.2	68.2	68.2	67.21	21,249
January 12, 2026	67.81	68.3	68.3	68.3	67.2	47,158
January 09, 2026	67.67	68	68	68	67.33	525,623
January 08, 2026	67.23	68.6	68.6	68.6	67.17	21,782
January 07, 2026	70	68.6	68.6	70	67.41	118,227
January 06, 2026	67.67	67.8	67.8	68.6	67.43	300,571
January 05, 2026	68.19	68.1	68.1	70	67.96	104,704
January 02, 2026	68	68.2	68.2	68.69	68	87,082
December 31, 2025	68.72	68.2	68.2	68.72	67.81	354,716
December 30, 2025	67.27	68.7	68.7	68.7	67	72,535
December 29, 2025	67.75	68.2	68.2	69.75	67.52	125,680
December 24, 2025	67.23	68.2	68.2	68.2	66.7	191,231
December 23, 2025	67.35	68.2	68.2	70.4	66.9	78,182
December 22, 2025	67.8	68.4	68.4	68.4	67.19	89,567
December 19, 2025	67.8	68.4	68.4	68.4	67.8	56,249
December 18, 2025	67.98	68.4	68.4	68.4	67.27	158,760
December 17, 2025	67.65	68.4	68.4	68.4	67.32	11,637
December 16, 2025	67.72	68.4	68.4	68.4	67.21	163,795
December 15, 2025	67.68	68.6	68.6	68.6	67.05	92,402
December 12, 2025	67.94	68.6	68.6	68.6	67.45	473,219
December 11, 2025	67.98	68.6	68.6	68.6	67.84	96,984
December 10, 2025	68.26	68.6	68.6	68.6	67.82	37,322
December 09, 2025	68.23	68.6	68.6	68.76	68.23	87,749
December 08, 2025	68.71	68.6	68.6	68.71	68.36	69,585
December 05, 2025	68.82	69.6	69.6	69.6	67.77	265,488
December 04, 2025	68.2	68.6	68.6	69	68.2	5,608
December 03, 2025	0.69	0.69	0.69	0.69	0.69	80,116
December 02, 2025	0.69	0.69	0.69	0.69	0.68	279,751
December 01, 2025	0.68	0.68	0.68	0.68	0.68	187,311
November 28, 2025	68.02	68.8	68.07	68.8	67.6	364,045
November 27, 2025	67.61	69.5	69.5	69.5	66.8	36,941
November 26, 2025	67.13	68.8	68.8	68.8	67.13	70,914

BioPharma Credit PLC (BPCP.L) LSE