Bread Financial Holdings, Inc. (0HCR.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 02:45PM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 40.03 | 40.47 | 40.03 | 40.47 | 40.47 | 5 |
| May 09, 2024 | 39.52 | 40.12 | 39.43 | 39.43 | 39.43 | 30 |
| May 09, 2024 | 0.21 Dividend | |||||
| May 08, 2024 | 39.56 | 40.52 | 39.56 | 39.86 | 39.65 | 8 |
| May 07, 2024 | 40.34 | 40.75 | 39.94 | 40.35 | 40.14 | 5 |
| May 03, 2024 | 41.40 | 41.66 | 41.40 | 41.66 | 41.44 | 3 |
| May 02, 2024 | 40.00 | 40.40 | 39.09 | 39.23 | 39.02 | 1,159 |
| May 01, 2024 | 36.79 | 36.79 | 36.40 | 36.40 | 36.21 | 4 |
| Apr 30, 2024 | 38.00 | 38.00 | 37.11 | 37.81 | 37.61 | 5 |
| Apr 29, 2024 | 37.60 | 37.76 | 37.16 | 37.76 | 37.56 | 84 |
| Apr 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | 1 |
| Apr 25, 2024 | 34.61 | 36.73 | 32.53 | 36.65 | 36.46 | 2,153 |
| Apr 24, 2024 | 35.67 | 36.02 | 34.89 | 35.14 | 34.96 | 130 |
| Apr 23, 2024 | 34.25 | 35.39 | 34.25 | 35.39 | 35.20 | 9 |
| Apr 22, 2024 | 34.31 | 34.98 | 34.31 | 34.42 | 34.24 | 61 |
| Apr 19, 2024 | 33.21 | 34.74 | 33.21 | 34.74 | 34.55 | 288 |
| Apr 18, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.60 | 20 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 33.60 | 33.99 | 32.85 | 33.21 | 33.04 | 49 |
| Apr 15, 2024 | 34.60 | 34.80 | 34.40 | 34.60 | 34.42 | 51 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 35.75 | 35.75 | 34.66 | 34.66 | 34.48 | 602 |
| Apr 10, 2024 | 35.03 | 35.54 | 34.44 | 35.46 | 35.27 | 58 |
| Apr 09, 2024 | 36.05 | 36.42 | 35.84 | 36.07 | 35.88 | 219 |
| Apr 08, 2024 | 35.96 | 36.79 | 35.35 | 36.79 | 36.60 | 1,601 |
| Apr 05, 2024 | 35.00 | 35.27 | 34.62 | 35.27 | 35.08 | 285 |
| Apr 04, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.02 | 1 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 37.64 | 37.80 | 37.09 | 37.09 | 36.89 | 1,068 |
| Mar 27, 2024 | 37.14 | 37.40 | 36.92 | 37.40 | 37.20 | 2 |
| Mar 26, 2024 | 36.34 | 36.34 | 35.75 | 36.03 | 35.84 | 13 |
| Mar 25, 2024 | 34.98 | 36.07 | 34.75 | 36.04 | 35.85 | 92 |
| Mar 22, 2024 | 38.25 | 38.54 | 36.41 | 36.41 | 36.22 | 240 |
| Mar 21, 2024 | 40.60 | 40.60 | 38.29 | 38.29 | 38.09 | 1,069 |
| Mar 20, 2024 | 38.44 | 38.92 | 38.44 | 38.76 | 38.56 | 2 |
| Mar 19, 2024 | 38.70 | 39.30 | 38.33 | 39.28 | 39.07 | 571 |
| Mar 18, 2024 | 37.01 | 38.30 | 36.85 | 38.25 | 38.05 | 154 |
| Mar 15, 2024 | 37.26 | 37.60 | 37.26 | 37.44 | 37.24 | 2 |
| Mar 14, 2024 | 38.60 | 38.60 | 37.13 | 37.13 | 36.93 | 188 |
| Mar 13, 2024 | 36.34 | 38.30 | 36.34 | 38.17 | 37.97 | 10 |
| Mar 12, 2024 | 36.74 | 36.74 | 36.25 | 36.47 | 36.27 | 94 |
| Mar 11, 2024 | 38.47 | 38.82 | 36.41 | 36.67 | 36.47 | 325 |
| Mar 08, 2024 | 38.03 | 38.14 | 37.71 | 38.14 | 37.94 | 2 |
| Mar 07, 2024 | 37.50 | 37.94 | 37.19 | 37.54 | 37.34 | 58 |
| Mar 06, 2024 | 38.70 | 38.70 | 37.72 | 37.73 | 37.53 | 207 |
| Mar 05, 2024 | 37.17 | 38.68 | 36.93 | 38.68 | 38.48 | 177 |
| Mar 04, 2024 | 38.49 | 38.74 | 37.97 | 38.17 | 37.97 | 46 |
| Mar 01, 2024 | 38.60 | 38.60 | 37.92 | 38.17 | 37.97 | 110 |
| Feb 29, 2024 | 37.64 | 38.64 | 37.63 | 37.82 | 37.62 | 14 |
| Feb 28, 2024 | 36.50 | 37.55 | 36.50 | 37.55 | 37.35 | 10 |
| Feb 27, 2024 | 37.29 | 37.29 | 36.98 | 37.08 | 36.88 | 144 |
| Feb 26, 2024 | 36.29 | 36.89 | 36.29 | 36.62 | 36.43 | 5 |
| Feb 23, 2024 | 37.02 | 37.08 | 37.02 | 37.08 | 36.88 | 322 |
| Feb 22, 2024 | 36.76 | 36.78 | 36.74 | 36.74 | 36.54 | 246 |
| Feb 21, 2024 | 37.83 | 38.05 | 36.57 | 36.57 | 36.38 | 458 |
| Feb 20, 2024 | 37.05 | 38.13 | 36.39 | 38.08 | 37.88 | 634 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 37.11 | 37.61 | 37.07 | 37.61 | 37.41 | 9 |
| Feb 15, 2024 | 37.26 | 38.04 | 37.22 | 37.56 | 37.36 | 101 |
| Feb 14, 2024 | 36.53 | 36.93 | 36.30 | 36.30 | 36.11 | 817 |
| Feb 13, 2024 | 36.35 | 36.86 | 36.00 | 36.84 | 36.65 | 154 |
| Feb 12, 2024 | 35.80 | 37.66 | 35.50 | 37.65 | 37.45 | 39 |
| Feb 09, 2024 | 34.36 | 35.51 | 34.36 | 35.51 | 35.32 | 120 |
| Feb 08, 2024 | 33.71 | 34.79 | 33.71 | 34.79 | 34.61 | 75 |
| Feb 08, 2024 | 0.21 Dividend | |||||
| Feb 07, 2024 | 34.06 | 34.67 | 33.69 | 34.19 | 33.80 | 27 |
| Feb 06, 2024 | 34.28 | 34.61 | 34.01 | 34.26 | 33.87 | 9 |
| Feb 05, 2024 | 34.81 | 35.04 | 34.15 | 34.79 | 34.39 | 78 |
| Feb 02, 2024 | 35.66 | 35.78 | 35.49 | 35.66 | 35.25 | 2 |
| Feb 01, 2024 | 36.56 | 36.98 | 36.28 | 36.28 | 35.87 | 1 |
| Jan 31, 2024 | 36.63 | 37.04 | 36.00 | 37.04 | 36.62 | 55 |
| Jan 30, 2024 | 36.47 | 36.60 | 36.11 | 36.41 | 36.00 | 24 |
| Jan 29, 2024 | 35.56 | 35.89 | 35.37 | 35.38 | 34.98 | 4,179 |
| Jan 26, 2024 | 33.18 | 35.96 | 33.18 | 35.96 | 35.55 | 1,320 |
| Jan 25, 2024 | 28.20 | 32.57 | 28.20 | 32.57 | 32.20 | 233 |
| Jan 24, 2024 | 30.75 | 31.31 | 30.61 | 30.61 | 30.26 | 5 |
| Jan 23, 2024 | 31.52 | 31.61 | 31.14 | 31.14 | 30.79 | 37 |
| Jan 22, 2024 | 30.78 | 31.22 | 30.62 | 30.65 | 30.30 | 16 |
| Jan 19, 2024 | 29.16 | 29.97 | 29.16 | 29.97 | 29.63 | 567 |
| Jan 18, 2024 | 29.82 | 29.82 | 29.07 | 29.13 | 28.80 | 66 |
| Jan 17, 2024 | 30.62 | 30.65 | 30.00 | 30.21 | 29.87 | 19 |
| Jan 16, 2024 | 31.14 | 31.27 | 30.68 | 30.68 | 30.34 | 51 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 32.85 | 32.96 | 31.59 | 31.59 | 31.23 | 2 |
| Jan 11, 2024 | 32.17 | 32.62 | 32.04 | 32.39 | 32.03 | 171 |
| Jan 10, 2024 | 32.41 | 32.59 | 31.54 | 32.59 | 32.22 | 107 |
| Jan 09, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.84 | - |
| Jan 08, 2024 | 32.67 | 33.11 | 32.65 | 33.11 | 32.73 | 785 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 32.10 | 32.57 | 31.47 | 32.16 | 31.79 | 99 |
| Jan 02, 2024 | 32.38 | 33.17 | 31.98 | 33.17 | 32.79 | 726 |
| Dec 29, 2023 | 33.55 | 33.84 | 33.25 | 33.25 | 32.87 | 12 |
| Dec 28, 2023 | 33.31 | 33.72 | 33.31 | 33.37 | 32.99 | 246 |
| Dec 27, 2023 | 33.61 | 33.63 | 33.61 | 33.63 | 33.25 | 299 |
| Dec 22, 2023 | 33.96 | 34.44 | 33.86 | 33.86 | 33.48 | 105 |
| Dec 21, 2023 | 32.63 | 33.81 | 32.63 | 33.79 | 33.41 | 10 |
| Dec 20, 2023 | 33.19 | 34.22 | 33.19 | 33.70 | 33.32 | 252 |
| Dec 19, 2023 | 32.93 | 33.77 | 32.93 | 33.59 | 33.21 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.