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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	0.92	0.91	0.91	0.93	0.91	265,955
October 20, 2025	0.93	0.92	0.92	0.93	0.91	1.04M
October 17, 2025	0.92	0.92	0.92	0.93	0.92	575,761
October 16, 2025	0.93	0.93	0.93	0.93	0.92	497,309
October 15, 2025	0.94	0.93	0.93	0.94	0.92	1.46M
October 14, 2025	0.92	0.93	0.93	0.94	0.91	4.07M
October 13, 2025	0.92	0.92	0.92	0.93	0.91	1.07M
October 10, 2025	0.92	0.92	0.92	0.93	0.91	1.34M
October 09, 2025	0.92	0.93	0.93	0.93	0.9	1.41M
October 08, 2025	0.91	0.9	0.9	0.92	0.9	1.11M
October 07, 2025	0.92	0.91	0.91	0.92	0.9	639,436
October 06, 2025	0.92	0.92	0.92	0.92	0.91	342,933
October 03, 2025	0.92	0.91	0.91	0.92	0.91	1.28M
October 02, 2025	0.92	0.91	0.91	0.92	0.91	507,233
October 01, 2025	0.9	0.92	0.92	0.92	0.9	1.62M
September 30, 2025	0.91	0.9	0.9	0.91	0.9	616,631
September 29, 2025	0.9	0.9	0.9	0.91	0.9	640,333
September 26, 2025	0.9	0.9	0.9	0.91	0.88	659,706
September 25, 2025	0.91	0.91	0.91	0.92	0.89	5.55M
September 24, 2025	0.92	0.91	0.88	0.92	0.91	984,420
September 23, 2025	0.92	0.91	0.88	0.92	0.9	1.39M
September 22, 2025	0.91	0.92	0.89	0.92	0.91	1.59M
September 19, 2025	0.92	0.92	0.92	0.93	0.92	40.11M
September 18, 2025	0.91	0.92	0.92	0.92	0.91	4.85M
September 17, 2025	0.91	0.91	0.91	0.92	0.91	920,993
September 16, 2025	0.91	0.91	0.91	0.92	0.91	908,170
September 15, 2025	0.91	0.91	0.91	0.92	0.91	884,518
September 12, 2025	0.92	0.91	0.91	0.92	0.91	263,499
September 11, 2025	0.91	0.91	0.91	0.92	0.91	600,688
September 10, 2025	0.92	0.92	0.92	0.92	0.91	428,486
September 09, 2025	0.92	0.92	0.92	0.92	0.91	672,739
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

BioPharma Credit PLC (BPCR.L) LSE