11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Bread Financial Holdings, Inc. (0HCR.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

40.30

+3.90

(+10.71%)

As of 06:11PM BST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.00	0.00	0.00	40.30	40.30	-
01 May 2024	36.79	36.79	36.40	36.40	36.40	4
30 Apr 2024	38.00	38.00	37.11	37.81	37.81	5
29 Apr 2024	37.60	37.76	37.16	37.76	37.76	84
26 Apr 2024	36.60	36.60	36.60	36.60	36.60	1
25 Apr 2024	34.61	36.73	32.53	36.65	36.65	2,153
24 Apr 2024	35.67	36.02	34.89	35.14	35.14	130
23 Apr 2024	34.25	35.39	34.25	35.39	35.39	9
22 Apr 2024	34.31	34.98	34.31	34.42	34.42	61
19 Apr 2024	33.21	34.74	33.21	34.74	34.74	288
18 Apr 2024	32.77	32.77	32.77	32.77	32.77	20
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	33.60	33.99	32.85	33.21	33.21	49
15 Apr 2024	34.60	34.80	34.40	34.60	34.60	51
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	35.75	35.75	34.66	34.66	34.66	602
10 Apr 2024	35.03	35.54	34.44	35.46	35.46	58
09 Apr 2024	36.05	36.42	35.84	36.07	36.07	219
08 Apr 2024	35.96	36.79	35.35	36.79	36.79	1,601
05 Apr 2024	35.00	35.27	34.62	35.27	35.27	285
04 Apr 2024	36.21	36.21	36.21	36.21	36.21	1
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	37.64	37.80	37.09	37.09	37.09	1,068
27 Mar 2024	37.14	37.40	36.92	37.40	37.40	2
26 Mar 2024	36.34	36.34	35.75	36.03	36.03	13
25 Mar 2024	34.98	36.07	34.75	36.04	36.04	92
22 Mar 2024	38.25	38.54	36.41	36.41	36.41	240
21 Mar 2024	40.60	40.60	38.29	38.29	38.29	1,069
20 Mar 2024	38.44	38.92	38.44	38.76	38.76	2
19 Mar 2024	38.70	39.30	38.33	39.28	39.28	571
18 Mar 2024	37.01	38.30	36.85	38.25	38.25	154
15 Mar 2024	37.26	37.60	37.26	37.44	37.44	2
14 Mar 2024	38.60	38.60	37.13	37.13	37.13	188
13 Mar 2024	36.34	38.30	36.34	38.17	38.17	10
12 Mar 2024	36.74	36.74	36.25	36.47	36.47	94
11 Mar 2024	38.47	38.82	36.41	36.67	36.67	325
08 Mar 2024	38.03	38.14	37.71	38.14	38.14	2
07 Mar 2024	37.50	37.94	37.19	37.54	37.54	58
06 Mar 2024	38.70	38.70	37.72	37.73	37.73	207
05 Mar 2024	37.17	38.68	36.93	38.68	38.68	177
04 Mar 2024	38.49	38.74	37.97	38.17	38.17	46
01 Mar 2024	38.60	38.60	37.92	38.17	38.17	110
29 Feb 2024	37.64	38.64	37.63	37.82	37.82	14
28 Feb 2024	36.50	37.55	36.50	37.55	37.55	10
27 Feb 2024	37.29	37.29	36.98	37.08	37.08	144
26 Feb 2024	36.29	36.89	36.29	36.62	36.62	5
23 Feb 2024	37.02	37.08	37.02	37.08	37.08	322
22 Feb 2024	36.76	36.78	36.74	36.74	36.74	246
21 Feb 2024	37.83	38.05	36.57	36.57	36.57	458
20 Feb 2024	37.05	38.13	36.39	38.08	38.08	634
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	37.11	37.61	37.07	37.61	37.61	9
15 Feb 2024	37.26	38.04	37.22	37.56	37.56	101
14 Feb 2024	36.53	36.93	36.30	36.30	36.30	817
13 Feb 2024	36.35	36.86	36.00	36.84	36.84	154
12 Feb 2024	35.80	37.66	35.50	37.65	37.65	39
09 Feb 2024	34.36	35.51	34.36	35.51	35.51	120
08 Feb 2024	33.71	34.79	33.71	34.79	34.79	75
08 Feb 2024	0.21 Dividend
07 Feb 2024	34.06	34.67	33.69	34.19	33.98	27
06 Feb 2024	34.28	34.61	34.01	34.26	34.05	9
05 Feb 2024	34.81	35.04	34.15	34.79	34.58	78
02 Feb 2024	35.66	35.78	35.49	35.66	35.44	2
01 Feb 2024	36.56	36.98	36.28	36.28	36.06	1
31 Jan 2024	36.63	37.04	36.00	37.04	36.81	55
30 Jan 2024	36.47	36.60	36.11	36.41	36.19	24
29 Jan 2024	35.56	35.89	35.37	35.38	35.16	4,179
26 Jan 2024	33.18	35.96	33.18	35.96	35.74	1,320
25 Jan 2024	28.20	32.57	28.20	32.57	32.37	233
24 Jan 2024	30.75	31.31	30.61	30.61	30.42	5
23 Jan 2024	31.52	31.61	31.14	31.14	30.95	37
22 Jan 2024	30.78	31.22	30.62	30.65	30.46	16
19 Jan 2024	29.16	29.97	29.16	29.97	29.79	567
18 Jan 2024	29.82	29.82	29.07	29.13	28.95	66
17 Jan 2024	30.62	30.65	30.00	30.21	30.02	19
16 Jan 2024	31.14	31.27	30.68	30.68	30.50	51
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	32.85	32.96	31.59	31.59	31.40	2
11 Jan 2024	32.17	32.62	32.04	32.39	32.20	171
10 Jan 2024	32.41	32.59	31.54	32.59	32.39	107
09 Jan 2024	32.21	32.21	32.21	32.21	32.01	-
08 Jan 2024	32.67	33.11	32.65	33.11	32.90	785
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	32.10	32.57	31.47	32.16	31.96	99
02 Jan 2024	32.38	33.17	31.98	33.17	32.97	726
29 Dec 2023	33.55	33.84	33.25	33.25	33.05	12
28 Dec 2023	33.31	33.72	33.31	33.37	33.17	246
27 Dec 2023	33.61	33.63	33.61	33.63	33.43	299
22 Dec 2023	33.96	34.44	33.86	33.86	33.66	105
21 Dec 2023	32.63	33.81	32.63	33.79	33.58	10
20 Dec 2023	33.19	34.22	33.19	33.70	33.49	252
19 Dec 2023	32.93	33.77	32.93	33.59	33.38	5
18 Dec 2023	33.03	33.71	32.95	33.00	32.80	8
15 Dec 2023	33.96	34.37	33.17	33.24	33.04	486
14 Dec 2023	33.93	35.08	33.93	34.74	34.53	91
13 Dec 2023	30.31	31.02	30.31	30.97	30.78	373
12 Dec 2023	31.43	32.01	31.09	31.79	31.60	1,911
11 Dec 2023	30.20	31.44	30.20	31.35	31.16	415
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.58+41.43(+0.51%)

FTSE 25020,207.58+155.25(+0.77%)

AIM771.30+3.19(+0.42%)

GBP/EUR1.1661-0.0022(-0.19%)

GBP/USD1.2561+0.0028(+0.22%)

Bitcoin GBP49,325.54+2,757.05(+5.92%)

11 fabulous farmhouses perfect for living a rural lifestyle

Bread Financial Holdings, Inc. (0HCR.L)

FTSE 100
8,213.58
+41.43(+0.51%)

FTSE 250
20,207.58
+155.25(+0.77%)

AIM
771.30
+3.19(+0.42%)

GBP/EUR
1.1661
-0.0022(-0.19%)

GBP/USD
1.2561
+0.0028(+0.22%)

Bitcoin GBP
49,325.54
+2,757.05(+5.92%)