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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.93	0.91	0.91	0.93	0.91	1.18M
September 05, 2025	0.91	0.93	0.93	0.93	0.91	2.1M
September 04, 2025	0.89	0.91	0.91	0.91	0.89	7.46M
September 03, 2025	0.9	0.9	0.9	0.9	0.89	950,363
September 02, 2025	0.91	0.9	0.9	0.91	0.89	630,229
September 01, 2025	0.91	0.9	0.9	0.91	0.9	798,013
August 29, 2025	0.91	0.9	0.9	0.91	0.9	268,948
August 28, 2025	0.91	0.9	0.9	0.91	0.9	582,384
August 27, 2025	0.9	0.9	0.9	0.91	0.9	1.6M
August 26, 2025	0.91	0.9	0.9	0.91	0.9	706,924
August 22, 2025	0.89	0.9	0.9	0.91	0.89	597,228
August 21, 2025	0.9	0.9	0.9	0.91	0.89	1.15M
August 20, 2025	0.89	0.89	0.89	0.9	0.89	2.08M
August 19, 2025	0.89	0.89	0.89	0.89	0.88	649,080
August 18, 2025	0.89	0.89	0.89	0.9	0.88	302,282
August 15, 2025	0.9	0.89	0.89	0.9	0.89	1.43M
August 14, 2025	0.89	0.89	0.89	0.9	0.87	369,772
August 13, 2025	0.89	0.88	0.88	0.89	0.88	1.49M
August 12, 2025	0.86	0.87	0.87	0.88	0.86	1.54M
August 11, 2025	0.86	0.86	0.86	0.88	0.86	1.92M
August 08, 2025	0.87	0.86	0.86	0.87	0.86	1.53M
August 07, 2025	0.87	0.86	0.86	0.88	0.86	448,632
August 06, 2025	0.88	0.86	0.86	0.88	0.86	224,388
August 05, 2025	0.87	0.87	0.87	0.87	0.86	223,751
August 04, 2025	0.86	0.87	0.87	0.88	0.86	382,765
August 01, 2025	0.88	0.87	0.87	0.88	0.86	601,086
July 31, 2025	0.88	0.87	0.87	0.88	0.87	1.17M
July 30, 2025	0.87	0.87	0.87	0.88	0.86	907,113
July 29, 2025	0.87	0.87	0.87	0.88	0.87	1.59M
July 28, 2025	0.88	0.87	0.87	0.88	0.87	447,516
July 25, 2025	0.87	0.87	0.87	0.88	0.87	1.48M
July 24, 2025	0.88	0.87	0.87	0.88	0.87	1.87M
July 23, 2025	0.88	0.88	0.88	0.88	0.88	447,665
July 22, 2025	0.88	0.88	0.88	0.89	0.88	683,036
July 21, 2025	0.89	0.88	0.88	0.89	0.88	850,165
July 18, 2025	0.88	0.88	0.88	0.88	0.88	705,079
July 17, 2025	0.88	0.88	0.88	0.89	0.88	298,186
July 16, 2025	0.88	0.88	0.88	0.88	0.88	307,502
July 15, 2025	0.87	0.88	0.88	0.89	0.87	430,654
July 14, 2025	0.88	0.88	0.88	0.88	0.87	1.65M
July 11, 2025	0.88	0.87	0.87	0.89	0.86	1.89M
July 10, 2025	0.87	0.88	0.88	0.89	0.87	1.52M
July 09, 2025	0.88	0.88	0.88	0.89	0.88	715,329
July 08, 2025	0.89	0.88	0.88	0.89	0.88	391,608
July 07, 2025	0.89	0.88	0.88	0.89	0.88	704,819
July 04, 2025	0.89	0.88	0.88	0.89	0.88	257,234
July 03, 2025	0.88	0.88	0.88	0.89	0.88	768,103
July 02, 2025	0.88	0.88	0.88	0.89	0.88	953,699
July 01, 2025	0.89	0.88	0.88	0.89	0.88	735,879
June 30, 2025	0.89	0.88	0.88	0.98	0.87	954,844
June 27, 2025	0.89	0.88	0.88	0.89	0.87	644,005
June 26, 2025	0.89	0.88	0.88	0.9	0.88	877,247
June 25, 2025	0.9	0.9	0.88	0.91	0.89	1.34M
June 24, 2025	0.9	0.89	0.89	0.9	0.89	497,371
June 23, 2025	0.9	0.9	0.9	0.91	0.9	764,892
June 20, 2025	0.91	0.9	0.9	0.91	0.9	923,612
June 19, 2025	0.9	0.9	0.9	0.91	0.9	177,201
June 18, 2025	0.9	0.9	0.9	0.91	0.9	906,475
June 17, 2025	0.9	0.91	0.91	0.91	0.9	956,920
June 16, 2025	0.91	0.91	0.91	0.91	0.89	956,920

BioPharma Credit PLC (BPCR.L) LSE