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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.9	0.89	0.89	0.9	0.89	951,551
November 24, 2025	0.89	0.89	0.89	0.9	0.88	2.23M
November 21, 2025	0.9	0.89	0.89	0.91	0.88	1.35M
November 20, 2025	0.9	0.89	0.89	0.9	0.89	1.14M
November 19, 2025	0.9	0.89	0.89	0.91	0.89	699,219
November 18, 2025	0.9	0.9	0.9	0.91	0.9	1.18M
November 17, 2025	0.9	0.9	0.9	0.91	0.9	1.59M
November 14, 2025	0.9	0.91	0.91	0.91	0.9	454,349
November 13, 2025	0.9	0.9	0.9	0.91	0.9	722,326
November 12, 2025	0.9	0.9	0.9	0.92	0.89	1.24M
November 11, 2025	0.91	0.9	0.9	0.91	0.9	775,455
November 10, 2025	0.9	0.9	0.9	0.91	0.9	466,496
November 07, 2025	0.89	0.89	0.89	0.91	0.89	535,896
November 06, 2025	0.89	0.91	0.91	0.91	0.89	939,126
November 05, 2025	0.89	0.9	0.9	0.91	0.89	732,161
November 04, 2025	0.89	0.9	0.9	0.91	0.89	503,456
November 03, 2025	0.91	0.9	0.9	0.91	0.89	971,986
October 31, 2025	0.91	0.9	0.9	0.91	0.9	1.34M
October 30, 2025	0.91	0.89	0.89	0.91	0.89	739,820
October 29, 2025	0.91	0.9	0.9	0.91	0.89	754,121
October 28, 2025	0.91	0.91	0.91	0.92	0.9	855,806
October 27, 2025	0.93	0.92	0.92	0.93	0.91	426,758
October 24, 2025	0.93	0.92	0.92	0.93	0.91	574,515
October 23, 2025	0.93	0.92	0.92	0.93	0.91	1.02M
October 22, 2025	0.91	0.92	0.92	0.93	0.91	532,869
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

BioPharma Credit PLC (BPCR.L) LSE