BioPharma Credit PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.892	0.892	0.888	0.890	0.672	982,467
2024-03-07	0.890	0.894	0.884	0.890	0.672	443,984
2024-03-06	0.888	0.890	0.884	0.886	0.669	231,374
2024-03-05	0.884	0.888	0.880	0.880	0.664	537,555
2024-03-04	0.884	0.889	0.880	0.880	0.664	341,013
2024-03-01	0.886	0.890	0.882	0.886	0.669	1,168,720
2024-02-29	0.888	0.890	0.878	0.884	0.667	625,051
2024-02-28	0.886	0.890	0.886	0.890	0.672	948,717
2024-02-27	0.890	0.891	0.884	0.886	0.669	1,328,870
2024-02-26	0.898	0.898	0.880	0.890	0.672	4,129,305
2024-02-23	0.904	0.904	0.886	0.890	0.672	964,180
2024-02-22	0.900	0.904	0.898	0.898	0.678	889,771
2024-02-21	0.904	0.904	0.898	0.898	0.678	689,573
2024-02-20	0.910	0.910	0.898	0.902	0.681	2,849,436
2024-02-19	0.904	0.906	0.890	0.900	0.679	562,624
2024-02-16	0.898	0.902	0.888	0.900	0.679	2,045,021
2024-02-15	0.920	0.920	0.890	0.894	0.675	1,203,400
2024-02-14	0.930	0.930	0.926	0.930	0.679	2,495,312
2024-02-13	0.928	0.931	0.928	0.930	0.679	867,268
2024-02-12	0.930	0.932	0.925	0.928	0.678	2,443,097
2024-02-09	0.930	0.930	0.924	0.928	0.678	2,415,800
2024-02-08	0.930	0.931	0.926	0.930	0.679	1,202,242
2024-02-07	0.928	0.934	0.926	0.930	0.679	3,022,251
2024-02-06	0.934	0.934	0.927	0.930	0.679	1,519,796
2024-02-05	0.932	0.932	0.924	0.930	0.679	146,917
2024-02-02	0.932	0.934	0.924	0.924	0.675	700,187
2024-02-01	0.932	0.938	0.922	0.924	0.675	934,332
2024-01-31	0.938	0.940	0.932	0.932	0.681	1,548,810
2024-01-30	0.938	0.944	0.936	0.942	0.688	3,090,310
2024-01-29	0.942	0.942	0.939	0.940	0.687	2,415,746
2024-01-26	0.936	0.942	0.936	0.940	0.687	1,606,648
2024-01-25	0.938	0.941	0.936	0.940	0.687	5,424,634
2024-01-24	0.940	0.942	0.938	0.940	0.687	2,709,405
2024-01-23	0.938	0.942	0.936	0.940	0.687	856,054
2024-01-22	0.940	0.942	0.936	0.942	0.688	2,053,717
2024-01-19	0.940	0.942	0.938	0.942	0.688	1,121,883
2024-01-18	0.934	0.940	0.934	0.938	0.685	855,220
2024-01-17	0.936	0.942	0.932	0.940	0.687	1,933,154
2024-01-16	0.936	0.942	0.934	0.940	0.687	4,339,502
2024-01-15	0.942	0.942	0.938	0.940	0.687	840,513
2024-01-12	0.940	0.940	0.936	0.938	0.685	3,446,420
2024-01-11	0.940	0.940	0.936	0.938	0.685	2,812,123
2024-01-10	0.926	0.940	0.926	0.938	0.685	3,608,369
2024-01-09	0.936	0.938	0.929	0.934	0.682	1,075,276
2024-01-08	0.924	0.934	0.924	0.934	0.682	4,550,436
2024-01-05	0.920	0.932	0.918	0.928	0.678	1,258,382
2024-01-04	0.906	0.920	0.906	0.916	0.669	3,532,827
2024-01-03	0.906	0.910	0.900	0.908	0.663	2,649,353
2024-01-02	0.852	0.910	0.850	0.904	0.660	8,999,056
2023-12-29	0.840	0.854	0.840	0.840	0.614	84,362
2023-12-28	0.854	0.862	0.844	0.850	0.621	1,065,890
2023-12-27	0.868	0.884	0.852	0.852	0.622	2,508,446
2023-12-22	0.866	0.886	0.866	0.886	0.647	1,478,487
2023-12-21	0.862	0.870	0.862	0.868	0.634	1,052,208
2023-12-20	0.856	0.868	0.856	0.866	0.633	1,587,565
2023-12-19	0.852	0.860	0.846	0.855	0.625	9,258,670
2023-12-18	0.854	0.862	0.850	0.856	0.625	3,075,010
2023-12-15	0.862	0.862	0.846	0.852	0.622	3,666,116
2023-12-14	0.854	0.864	0.852	0.853	0.623	1,040,077
2023-12-13	0.858	0.864	0.854	0.854	0.624	2,465,756

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0175 USD
2026-07-02	0.0175 USD
2026-04-30	0.0175 USD
2026-02-19	0.0320 USD
2025-09-25	0.0325 USD
2025-06-26	0.0175 USD
2025-04-03	0.0175 USD
2025-01-30	0.0289 USD
2024-09-26	0.0379 USD
2024-07-04	0.0175 USD
2024-03-28	0.0175 USD
2024-02-15	0.0296 USD
2023-12-07	0.0375 USD
2023-08-17	0.0175 USD
2023-04-27	0.0175 USD
2023-03-30	0.0333 USD
2022-10-20	0.0625 USD
2022-08-25	0.0175 USD
2022-05-05	0.0175 USD
2022-03-03	0.0175 USD
2021-11-18	0.0175 USD
2021-08-19	0.0175 USD
2021-06-03	0.0175 USD
2021-03-18	0.0204 USD
2020-11-19	0.0176 USD
2020-08-20	0.0175 USD
2020-05-21	0.0175 USD
2020-02-27	0.0303 USD
2019-11-14	0.0175 USD
2019-08-15	0.0175 USD
2019-05-23	0.0175 USD
2019-02-28	0.0193 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.