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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.94	0.93	0.93	0.95	0.93	1.08M
February 19, 2026	0.96	0.94	0.94	0.97	0.93	2.06M
February 18, 2026	0.97	0.97	0.94	0.97	0.96	855,226
February 17, 2026	0.96	0.97	0.94	0.97	0.96	1.65M
February 16, 2026	0.96	0.97	0.93	0.97	0.95	7.12M
February 13, 2026	0.97	0.95	0.92	0.97	0.93	1.4M
February 12, 2026	0.94	0.97	0.94	0.97	0.93	2.97M
February 11, 2026	0.93	0.93	0.9	0.94	0.92	3.03M
February 10, 2026	0.93	0.92	0.89	0.93	0.92	738,576
February 09, 2026	0.92	0.92	0.89	0.93	0.92	582,600
February 06, 2026	0.92	0.93	0.9	0.93	0.92	476,401
February 05, 2026	0.93	0.92	0.89	0.93	0.92	1.29M
February 04, 2026	0.93	0.93	0.9	0.93	0.92	338,039
February 03, 2026	0.93	0.93	0.93	0.93	0.92	830,589
February 02, 2026	0.92	0.93	0.93	0.93	0.92	971,850
January 30, 2026	0.92	0.92	0.92	0.93	0.91	513,218
January 29, 2026	0.93	0.93	0.93	0.93	0.92	1.06M
January 28, 2026	0.91	0.92	0.92	0.93	0.91	1.86M
January 27, 2026	0.92	0.91	0.91	0.93	0.91	710,698
January 26, 2026	0.91	0.91	0.91	0.92	0.9	1.74M
January 23, 2026	0.9	0.91	0.91	0.92	0.9	1.42M
January 22, 2026	0.9	0.91	0.91	0.91	0.9	952,998
January 21, 2026	0.9	0.9	0.9	0.91	0.9	2.1M
January 20, 2026	0.9	0.9	0.9	0.9	0.9	920,216
January 19, 2026	0.91	0.9	0.9	0.91	0.9	1.07M
January 16, 2026	0.91	0.91	0.91	0.92	0.91	1.07M
January 15, 2026	0.91	0.91	0.91	0.92	0.9	1.37M
January 14, 2026	0.91	0.9	0.9	0.91	0.9	1.35M
January 13, 2026	0.91	0.91	0.91	0.91	0.9	1.91M
January 12, 2026	0.92	0.91	0.91	0.92	0.9	765,435
January 09, 2026	0.9	0.91	0.91	0.91	0.9	494,663
January 08, 2026	0.91	0.91	0.91	0.91	0.9	772,517
January 07, 2026	0.91	0.91	0.91	0.92	0.91	667,432
January 06, 2026	0.91	0.91	0.91	0.92	0.91	1.2M
January 05, 2026	0.93	0.91	0.91	0.93	0.91	2.25M
January 02, 2026	0.92	0.92	0.92	0.93	0.91	287,825
December 31, 2025	0.92	0.92	0.92	0.92	0.91	432,608
December 30, 2025	0.91	0.92	0.92	0.92	0.9	838,265
December 29, 2025	0.91	0.91	0.91	0.92	0.9	1.3M
December 24, 2025	0.9	0.9	0.9	0.91	0.9	270,206
December 23, 2025	0.91	0.9	0.9	0.91	0.9	700,093
December 22, 2025	0.91	0.9	0.9	0.92	0.9	504,445
December 19, 2025	0.91	0.91	0.91	0.91	0.9	585,548
December 18, 2025	0.91	0.91	0.91	0.91	0.9	1.79M
December 17, 2025	0.9	0.91	0.91	0.91	0.9	749,295
December 16, 2025	0.9	0.9	0.9	0.91	0.9	1.01M
December 15, 2025	0.9	0.9	0.9	0.91	0.9	454,393
December 12, 2025	0.9	0.9	0.9	0.92	0.9	485,282
December 11, 2025	0.91	0.91	0.91	0.92	0.9	583,974
December 10, 2025	0.91	0.91	0.91	0.91	0.9	691,879
December 09, 2025	0.91	0.9	0.9	0.92	0.9	960,629
December 08, 2025	0.91	0.91	0.91	0.92	0.91	648,293
December 05, 2025	0.91	0.91	0.91	0.92	0.91	726,442
December 04, 2025	0.91	0.92	0.92	0.92	0.91	517,312
December 03, 2025	0.91	0.91	0.91	0.92	0.9	1.02M
December 02, 2025	0.9	0.91	0.91	0.91	0.89	832,438
December 01, 2025	0.9	0.9	0.9	0.91	0.89	743,544
November 28, 2025	0.9	0.9	0.9	0.9	0.89	1.1M
November 27, 2025	0.89	0.89	0.89	0.9	0.88	1.48M
November 26, 2025	0.89	0.89	0.89	0.9	0.88	4.61M

BioPharma Credit PLC (BPCR.L) LSE