0HCR.L - Bread Financial Holdings, Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 28.97 | 28.97 | 28.58 | 28.58 | 28.58 | 376 |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 200 |
| 25 May 2023 | 29.29 | 29.29 | 29.07 | 29.07 | 29.07 | 500 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 30.63 | 30.63 | 30.50 | 30.54 | 30.54 | 193 |
| 19 May 2023 | 31.07 | 31.07 | 30.09 | 30.09 | 30.09 | 80 |
| 18 May 2023 | 29.76 | 30.20 | 29.76 | 30.20 | 30.20 | 400 |
| 17 May 2023 | 28.85 | 29.74 | 28.43 | 29.56 | 29.56 | 120 |
| 16 May 2023 | 28.02 | 28.02 | 27.61 | 27.61 | 27.61 | 40 |
| 15 May 2023 | 27.49 | 28.28 | 27.49 | 28.23 | 28.23 | 211 |
| 12 May 2023 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | 74 |
| 11 May 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 5 |
| 11 May 2023 | 0.21 Dividend | |||||
| 10 May 2023 | 26.58 | 26.58 | 25.63 | 25.63 | 25.42 | 591 |
| 09 May 2023 | 25.37 | 26.33 | 25.37 | 26.33 | 26.11 | 791 |
| 05 May 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | - |
| 04 May 2023 | 23.62 | 23.66 | 23.39 | 23.66 | 23.46 | 1,159 |
| 03 May 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.21 | 1 |
| 02 May 2023 | 25.07 | 25.07 | 24.61 | 24.70 | 24.50 | 139 |
| 28 Apr 2023 | 28.44 | 28.89 | 28.44 | 28.89 | 28.65 | 51 |
| 27 Apr 2023 | 26.06 | 27.25 | 25.98 | 27.23 | 27.01 | 465 |
| 26 Apr 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.14 | 35 |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.29 | 16 |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 28.11 | 28.11 | 26.92 | 26.92 | 26.69 | 35 |
| 05 Apr 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.68 | 10 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.26 | 300 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.99 | 20 |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | 28.93 | 28.93 | 28.47 | 28.47 | 28.24 | 299 |
| 24 Mar 2023 | 27.29 | 27.29 | 26.70 | 26.82 | 26.60 | 481 |
| 23 Mar 2023 | 29.12 | 29.12 | 27.84 | 27.84 | 27.61 | 543 |
| 22 Mar 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.63 | 10 |
| 21 Mar 2023 | 30.72 | 30.74 | 30.41 | 30.41 | 30.16 | 2,800 |
| 20 Mar 2023 | 30.35 | 30.63 | 29.99 | 29.99 | 29.74 | 303 |
| 17 Mar 2023 | 30.38 | 30.38 | 29.23 | 29.23 | 28.99 | 2,054 |
| 16 Mar 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.26 | 15 |
| 15 Mar 2023 | 31.27 | 31.27 | 30.88 | 30.88 | 30.62 | 330 |
| 14 Mar 2023 | 35.02 | 35.02 | 33.74 | 33.74 | 33.46 | 2,505 |
| 13 Mar 2023 | 33.65 | 33.65 | 32.12 | 32.45 | 32.18 | 332 |
| 10 Mar 2023 | 34.79 | 35.28 | 33.95 | 35.28 | 34.99 | 90 |
| 09 Mar 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 35.97 | 200 |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 40.43 | 10 |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 40.97 | 5 |
| 27 Feb 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.40 | 5 |
| 24 Feb 2023 | 39.15 | 39.15 | 39.14 | 39.14 | 38.82 | 248 |
| 23 Feb 2023 | 39.76 | 39.85 | 39.64 | 39.64 | 39.32 | 249 |
| 22 Feb 2023 | 39.89 | 39.89 | 39.88 | 39.88 | 39.55 | 730 |
| 21 Feb 2023 | 39.50 | 40.86 | 39.50 | 40.86 | 40.53 | 480 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.16 | 1 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | 41.38 | 41.46 | 41.38 | 41.46 | 41.12 | 170 |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 41.85 | 43.33 | 41.85 | 43.33 | 42.97 | 329 |
| 01 Feb 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 35.12 | 10 |
| 31 Jan 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 40.49 | 1 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 40.34 | 40.94 | 40.34 | 40.94 | 40.60 | 14 |
| 26 Jan 2023 | 42.79 | 42.79 | 39.46 | 39.46 | 39.13 | 305 |
| 25 Jan 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.48 | 100 |
| 24 Jan 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 40.93 | 45 |
| 23 Jan 2023 | 39.85 | 40.91 | 39.85 | 40.91 | 40.57 | 205 |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.67 | 5 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.67 | 5 |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | 39.04 | 39.04 | 38.98 | 38.98 | 38.66 | 110 |
| 09 Jan 2023 | 41.35 | 41.35 | 39.79 | 40.02 | 39.69 | 151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.