UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
40.23+0.80 (+2.03%)
At close: 04:56PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202440.0340.6939.8440.2340.2315
09 May 202439.5240.1239.4339.4339.4330
09 May 20240.21 Dividend
08 May 202439.5640.5239.5639.8639.658
07 May 202440.3440.7539.9440.3540.145
03 May 202441.4041.6641.4041.6641.443
02 May 202440.0040.4039.0939.2339.021,159
01 May 202436.7936.7936.4036.4036.214
30 Apr 202438.0038.0037.1137.8137.615
29 Apr 202437.6037.7637.1637.7637.5684
26 Apr 202436.6036.6036.6036.6036.411
25 Apr 202434.6136.7332.5336.6536.462,153
24 Apr 202435.6736.0234.8935.1434.96130
23 Apr 202434.2535.3934.2535.3935.209
22 Apr 202434.3134.9834.3134.4234.2461
19 Apr 202433.2134.7433.2134.7434.55288
18 Apr 202432.7732.7732.7732.7732.6020
17 Apr 2024------
16 Apr 202433.6033.9932.8533.2133.0449
15 Apr 202434.6034.8034.4034.6034.4251
12 Apr 2024------
11 Apr 202435.7535.7534.6634.6634.48602
10 Apr 202435.0335.5434.4435.4635.2758
09 Apr 202436.0536.4235.8436.0735.88219
08 Apr 202435.9636.7935.3536.7936.601,601
05 Apr 202435.0035.2734.6235.2735.08285
04 Apr 202436.2136.2136.2136.2136.021
03 Apr 2024------
02 Apr 2024------
28 Mar 202437.6437.8037.0937.0936.891,068
27 Mar 202437.1437.4036.9237.4037.202
26 Mar 202436.3436.3435.7536.0335.8413
25 Mar 202434.9836.0734.7536.0435.8592
22 Mar 202438.2538.5436.4136.4136.22240
21 Mar 202440.6040.6038.2938.2938.091,069
20 Mar 202438.4438.9238.4438.7638.562
19 Mar 202438.7039.3038.3339.2839.07571
18 Mar 202437.0138.3036.8538.2538.05154
15 Mar 202437.2637.6037.2637.4437.242
14 Mar 202438.6038.6037.1337.1336.93188
13 Mar 202436.3438.3036.3438.1737.9710
12 Mar 202436.7436.7436.2536.4736.2794
11 Mar 202438.4738.8236.4136.6736.47325
08 Mar 202438.0338.1437.7138.1437.942
07 Mar 202437.5037.9437.1937.5437.3458
06 Mar 202438.7038.7037.7237.7337.53207
05 Mar 202437.1738.6836.9338.6838.48177
04 Mar 202438.4938.7437.9738.1737.9746
01 Mar 202438.6038.6037.9238.1737.97110
29 Feb 202437.6438.6437.6337.8237.6214
28 Feb 202436.5037.5536.5037.5537.3510
27 Feb 202437.2937.2936.9837.0836.88144
26 Feb 202436.2936.8936.2936.6236.435
23 Feb 202437.0237.0837.0237.0836.88322
22 Feb 202436.7636.7836.7436.7436.54246
21 Feb 202437.8338.0536.5736.5736.38458
20 Feb 202437.0538.1336.3938.0837.88634
19 Feb 2024------
16 Feb 202437.1137.6137.0737.6137.419
15 Feb 202437.2638.0437.2237.5637.36101
14 Feb 202436.5336.9336.3036.3036.11817
13 Feb 202436.3536.8636.0036.8436.65154
12 Feb 202435.8037.6635.5037.6537.4539
09 Feb 202434.3635.5134.3635.5135.32120
08 Feb 202433.7134.7933.7134.7934.6175
08 Feb 20240.21 Dividend
07 Feb 202434.0634.6733.6934.1933.8027
06 Feb 202434.2834.6134.0134.2633.879
05 Feb 202434.8135.0434.1534.7934.3978
02 Feb 202435.6635.7835.4935.6635.252
01 Feb 202436.5636.9836.2836.2835.871
31 Jan 202436.6337.0436.0037.0436.6255
30 Jan 202436.4736.6036.1136.4136.0024
29 Jan 202435.5635.8935.3735.3834.984,179
26 Jan 202433.1835.9633.1835.9635.551,320
25 Jan 202428.2032.5728.2032.5732.20233
24 Jan 202430.7531.3130.6130.6130.265
23 Jan 202431.5231.6131.1431.1430.7937
22 Jan 202430.7831.2230.6230.6530.3016
19 Jan 202429.1629.9729.1629.9729.63567
18 Jan 202429.8229.8229.0729.1328.8066
17 Jan 202430.6230.6530.0030.2129.8719
16 Jan 202431.1431.2730.6830.6830.3451
15 Jan 2024------
12 Jan 202432.8532.9631.5931.5931.232
11 Jan 202432.1732.6232.0432.3932.03171
10 Jan 202432.4132.5931.5432.5932.22107
09 Jan 202432.2132.2132.2132.2131.84-
08 Jan 202432.6733.1132.6533.1132.73785
05 Jan 2024------
04 Jan 2024------
03 Jan 202432.1032.5731.4732.1631.7999
02 Jan 202432.3833.1731.9833.1732.79726
29 Dec 202333.5533.8433.2533.2532.8712
28 Dec 202333.3133.7233.3133.3732.99246
27 Dec 202333.6133.6333.6133.6333.25299
22 Dec 202333.9634.4433.8633.8633.48105
21 Dec 202332.6333.8132.6333.7933.4110
20 Dec 202333.1934.2233.1933.7033.32252
19 Dec 202332.9333.7732.9333.5933.215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...