Bread Financial Holdings, Inc. (LON:0HCR)
London · Delayed Price · Currency is GBP · Price in USD 75.02
-0.23 (-0.31%)
Feb 12, 2026, 4:56 PM GMT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 77.26 | 79.05 | 75.25 | 76.02 | 76.02 | -0.68% | 103 |
| Feb 10, 2026 | 77.65 | 79.10 | 76.54 | 76.54 | 76.54 | -2.77% | 45 |
| Feb 9, 2026 | 80.72 | 80.72 | 77.07 | 78.72 | 78.72 | -0.58% | 207 |
| Feb 6, 2026 | 78.99 | 79.22 | 77.84 | 79.18 | 79.18 | 6.62% | 48 |
| Feb 5, 2026 | 77.33 | 77.33 | 74.06 | 74.27 | 74.27 | -3.55% | 194 |
| Feb 4, 2026 | 74.09 | 77.00 | 74.09 | 77.00 | 77.00 | 0.65% | 17 |
| Feb 3, 2026 | 74.99 | 76.50 | 73.15 | 76.50 | 76.50 | 4.32% | 15 |
| Feb 2, 2026 | 70.00 | 73.53 | 70.00 | 73.33 | 73.33 | -0.19% | 403 |
| Jan 30, 2026 | 75.01 | 75.01 | 72.35 | 73.47 | 73.47 | 3.44% | 272 |
| Jan 29, 2026 | 71.13 | 74.46 | 71.00 | 71.03 | 71.03 | 2.51% | 969 |
| Jan 28, 2026 | 69.40 | 69.56 | 69.29 | 69.29 | 69.29 | 0.57% | 5 |
| Jan 27, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.01% | 1 |
| Jan 26, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -2.06% | 1 |
| Jan 23, 2026 | 68.43 | 70.30 | 68.43 | 68.96 | 68.96 | -2.53% | 4 |
| Jan 21, 2026 | 69.99 | 70.75 | 69.99 | 70.75 | 70.75 | -1.63% | - |
| Jan 20, 2026 | 70.48 | 72.56 | 70.48 | 71.92 | 71.92 | -2.06% | 79 |
| Jan 16, 2026 | 72.71 | 73.43 | 72.71 | 73.43 | 73.43 | 5.11% | 4 |
| Jan 15, 2026 | 69.00 | 69.86 | 69.00 | 69.86 | 69.86 | -2.50% | 30 |
| Jan 13, 2026 | 71.00 | 73.45 | 70.94 | 71.65 | 71.65 | -0.53% | 8 |
| Jan 12, 2026 | 78.00 | 78.00 | 70.52 | 72.04 | 72.03 | -10.60% | 1,108 |
| Jan 9, 2026 | 80.87 | 80.87 | 79.94 | 80.58 | 80.58 | -0.26% | 66 |
| Jan 8, 2026 | 80.01 | 80.79 | 80.01 | 80.79 | 80.79 | 0.50% | 3 |
| Jan 7, 2026 | 78.32 | 80.39 | 78.32 | 80.39 | 80.39 | 0.84% | 7 |
| Jan 6, 2026 | 77.15 | 79.76 | 74.94 | 79.72 | 79.72 | 3.71% | 120 |
| Jan 5, 2026 | 76.78 | 76.86 | 76.78 | 76.86 | 76.86 | 4.36% | 24 |
| Jan 2, 2026 | 75.65 | 75.65 | 73.65 | 73.65 | 73.65 | -0.83% | - |
| Dec 31, 2025 | 74.05 | 74.27 | 74.05 | 74.27 | 74.27 | -1.13% | 3 |
| Dec 30, 2025 | 75.46 | 75.46 | 74.52 | 75.12 | 75.12 | 0.62% | 6 |
| Dec 29, 2025 | 77.19 | 77.19 | 74.59 | 74.66 | 74.66 | -3.78% | 321 |
| Dec 23, 2025 | 77.82 | 77.82 | 76.18 | 77.59 | 77.59 | -0.54% | 106 |
| Dec 22, 2025 | 76.87 | 80.00 | 76.87 | 78.01 | 78.01 | 0.89% | 129 |
| Dec 19, 2025 | 75.44 | 77.32 | 75.44 | 77.32 | 77.32 | -0.97% | 27 |
| Dec 18, 2025 | 77.64 | 78.29 | 76.41 | 78.08 | 78.08 | 2.98% | 496 |
| Dec 17, 2025 | 75.82 | 76.27 | 75.82 | 75.82 | 75.82 | -0.63% | 4 |
| Dec 16, 2025 | 75.34 | 76.30 | 75.34 | 76.30 | 76.30 | 3.51% | 177 |
| Dec 15, 2025 | 73.95 | 75.01 | 73.71 | 73.71 | 73.71 | -1.74% | 1 |
| Dec 12, 2025 | 73.03 | 75.22 | 73.03 | 75.02 | 75.01 | 0.21% | 3 |
| Dec 11, 2025 | 72.93 | 74.86 | 72.93 | 74.86 | 74.86 | 3.08% | 3 |
| Dec 10, 2025 | 72.80 | 72.80 | 72.62 | 72.62 | 72.62 | -1.21% | 22 |
| Dec 9, 2025 | 70.68 | 73.51 | 70.68 | 73.51 | 73.51 | 2.31% | 6 |
| Dec 8, 2025 | 70.97 | 72.44 | 70.97 | 71.85 | 71.85 | -0.76% | 79 |
| Dec 5, 2025 | 72.25 | 72.40 | 71.00 | 72.40 | 72.40 | 0.91% | 1 |
| Dec 4, 2025 | 70.58 | 71.75 | 69.82 | 71.75 | 71.75 | 0.32% | 5,501 |
| Dec 3, 2025 | 69.40 | 71.52 | 68.90 | 71.52 | 71.52 | 3.43% | 50 |
| Dec 2, 2025 | 68.69 | 69.15 | 68.33 | 69.15 | 69.15 | 1.29% | 50 |
| Dec 1, 2025 | 66.61 | 68.27 | 66.57 | 68.27 | 68.27 | 0.63% | 165 |
| Nov 28, 2025 | 67.24 | 68.19 | 66.28 | 67.84 | 67.84 | -0.89% | 74 |
| Nov 26, 2025 | 67.33 | 68.45 | 65.50 | 68.45 | 68.45 | 1.86% | 62 |
| Nov 25, 2025 | 64.61 | 67.20 | 64.61 | 67.20 | 67.20 | 2.93% | 9 |
| Nov 24, 2025 | 65.17 | 65.38 | 63.50 | 65.29 | 65.29 | -0.29% | 149 |