BioPharma Credit PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.856	0.864	0.840	0.860	0.628	452,289
2023-12-11	0.844	0.858	0.842	0.856	0.625	1,620,445
2023-12-08	0.840	0.852	0.832	0.844	0.617	1,168,273
2023-12-07	0.840	0.854	0.827	0.834	0.609	1,194,440
2023-12-06	0.864	0.868	0.862	0.864	0.604	1,123,336
2023-12-05	0.868	0.874	0.863	0.864	0.604	179,549
2023-12-04	0.864	0.870	0.858	0.864	0.604	406,881
2023-12-01	0.868	0.870	0.856	0.864	0.604	1,047,594
2023-11-30	0.864	0.864	0.848	0.850	0.594	1,323,251
2023-11-29	0.854	0.870	0.851	0.856	0.598	549,600
2023-11-28	0.858	0.870	0.854	0.854	0.597	572,188
2023-11-27	0.860	0.874	0.860	0.860	0.601	766,175
2023-11-24	0.858	0.858	0.850	0.854	0.597	925,069
2023-11-23	0.850	0.860	0.848	0.852	0.595	1,597,167
2023-11-22	0.844	0.848	0.840	0.842	0.588	533,797
2023-11-21	0.844	0.848	0.841	0.843	0.589	513,032
2023-11-20	0.844	0.850	0.844	0.844	0.590	178,334
2023-11-17	0.850	0.852	0.840	0.844	0.590	332,459
2023-11-16	0.838	0.850	0.838	0.845	0.591	1,353,789
2023-11-15	0.844	0.848	0.828	0.836	0.584	902,885
2023-11-14	0.832	0.846	0.828	0.844	0.590	1,408,456
2023-11-13	0.824	0.830	0.815	0.828	0.579	663,394
2023-11-10	0.814	0.822	0.811	0.820	0.573	4,999,037
2023-11-09	0.816	0.820	0.810	0.810	0.566	1,127,470
2023-11-08	0.820	0.828	0.814	0.820	0.573	906,401
2023-11-07	0.826	0.836	0.816	0.820	0.573	739,015
2023-11-06	0.828	0.832	0.826	0.826	0.577	294,980
2023-11-03	0.850	0.850	0.828	0.830	0.580	566,261
2023-11-02	0.836	0.838	0.830	0.834	0.583	693,885
2023-11-01	0.830	0.844	0.828	0.834	0.583	929,322
2023-10-31	0.834	0.842	0.812	0.826	0.577	4,116,923
2023-10-30	0.832	0.842	0.832	0.832	0.581	59,747
2023-10-27	0.834	0.840	0.834	0.834	0.583	949,497
2023-10-26	0.840	0.840	0.830	0.834	0.583	863,925
2023-10-25	0.834	0.841	0.834	0.836	0.584	2,270,441
2023-10-24	0.840	0.840	0.832	0.836	0.584	1,076,868
2023-10-23	0.818	0.840	0.814	0.838	0.586	3,770,257
2023-10-20	0.824	0.826	0.814	0.816	0.570	1,004,996
2023-10-19	0.822	0.828	0.820	0.820	0.573	202,947
2023-10-18	0.824	0.827	0.816	0.824	0.576	1,215,727
2023-10-17	0.826	0.829	0.810	0.820	0.573	2,126,029
2023-10-16	0.826	0.836	0.824	0.828	0.579	152,591
2023-10-13	0.832	0.838	0.826	0.826	0.577	604,284
2023-10-12	0.828	0.834	0.828	0.830	0.580	1,683,892
2023-10-11	0.836	0.836	0.828	0.830	0.580	1,267,129
2023-10-10	0.842	0.848	0.832	0.834	0.583	2,264,556
2023-10-09	0.846	0.853	0.840	0.842	0.588	924,472
2023-10-06	0.850	0.860	0.844	0.856	0.598	695,524
2023-10-05	0.848	0.858	0.848	0.850	0.594	143,388
2023-10-04	0.852	0.858	0.842	0.854	0.597	1,144,136
2023-10-03	0.858	0.858	0.852	0.852	0.595	807,518
2023-10-02	0.852	0.858	0.850	0.854	0.597	1,469,248
2023-09-29	0.850	0.858	0.838	0.854	0.597	548,802
2023-09-28	0.844	0.850	0.840	0.848	0.593	1,579,539
2023-09-27	0.834	0.844	0.834	0.838	0.586	1,885,784
2023-09-26	0.850	0.850	0.830	0.832	0.581	2,850,267
2023-09-25	0.850	0.850	0.842	0.848	0.593	1,212,932
2023-09-22	0.850	0.850	0.844	0.844	0.590	2,289,575
2023-09-21	0.850	0.850	0.844	0.844	0.590	1,627,303
2023-09-20	0.846	0.850	0.846	0.848	0.593	642,534

← NewerPage 13 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.