Bristol-Myers Squibb Company (LON:0R1F)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 62.30
+0.05 (0.08%)
At close: Nov 11, 2026
LON:0R1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 62.96 | 62.99 | 61.34 | 62.30 | 62.30 | 0.08% | 4,589 |
| Nov 10, 2026 | 62.30 | 63.00 | 61.09 | 62.25 | 62.25 | -0.42% | 7,968 |
| Nov 9, 2026 | 62.80 | 63.65 | 61.78 | 62.51 | 62.51 | -0.02% | 26,499 |
| Nov 6, 2026 | 62.60 | 64.22 | 61.30 | 62.52 | 62.52 | -1.54% | 18,140 |
| Nov 5, 2026 | 64.70 | 65.54 | 63.18 | 63.50 | 63.50 | 0.40% | 10,539 |
| Nov 4, 2026 | 62.20 | 63.75 | 61.00 | 63.25 | 63.25 | 1.35% | 10,543 |
| Nov 3, 2026 | 62.70 | 63.64 | 62.00 | 62.41 | 62.41 | -0.26% | 29,882 |
| Nov 2, 2026 | 62.40 | 63.06 | 61.81 | 62.57 | 62.57 | -0.26% | 42,936 |
| Oct 30, 2026 | 62.10 | 64.08 | 61.34 | 62.73 | 62.73 | 3.45% | 17,652 |
| Oct 29, 2026 | 61.45 | 63.07 | 59.00 | 60.64 | 60.64 | 0.35% | 19,628 |
| Oct 28, 2026 | 61.55 | 62.99 | 60.30 | 60.43 | 60.43 | -1.39% | 18,711 |
| Oct 27, 2026 | 61.55 | 62.10 | 60.51 | 61.28 | 61.28 | -0.03% | 32,950 |
| Oct 26, 2026 | 61.55 | 62.94 | 61.10 | 61.30 | 61.30 | -0.50% | 18,924 |
| Oct 23, 2026 | 62.90 | 63.86 | 61.29 | 61.61 | 61.61 | -2.81% | 7,953 |
| Oct 22, 2026 | 61.35 | 63.47 | 60.51 | 63.39 | 63.39 | 4.23% | 6,155 |
| Oct 21, 2026 | 61.45 | 62.23 | 60.50 | 60.82 | 60.82 | -1.22% | 13,799 |
| Oct 20, 2026 | 58.90 | 61.72 | 58.34 | 61.57 | 61.57 | 4.20% | 4,831 |
| Oct 19, 2026 | 59.65 | 60.77 | 58.45 | 59.09 | 59.09 | -2.38% | 4,530 |
| Oct 16, 2026 | 60.70 | 61.92 | 60.24 | 60.53 | 60.53 | -0.69% | 9,680 |
| Oct 15, 2026 | 60.00 | 62.25 | 58.94 | 60.95 | 60.95 | 3.41% | 8,006 |
| Oct 14, 2026 | 56.90 | 59.00 | 55.89 | 58.94 | 58.94 | 4.24% | 21,441 |
| Oct 13, 2026 | 57.75 | 58.79 | 56.11 | 56.54 | 56.54 | -1.05% | 8,571 |
| Oct 12, 2026 | 59.15 | 63.00 | 56.76 | 57.14 | 57.14 | -4.08% | 21,649 |
| Oct 9, 2026 | 59.65 | 61.00 | 58.80 | 59.57 | 59.57 | -0.03% | 11,759 |
| Oct 8, 2026 | 59.45 | 60.68 | 58.54 | 59.59 | 59.59 | 0.27% | 10,894 |
| Oct 7, 2026 | 59.55 | 60.47 | 58.85 | 59.43 | 59.43 | 0.42% | 10,576 |
| Oct 6, 2026 | 58.80 | 59.85 | 57.95 | 59.18 | 59.18 | 0.94% | 5,086 |
| Oct 5, 2026 | 61.05 | 61.87 | 58.31 | 58.63 | 58.63 | -3.47% | 20,040 |
| Oct 2, 2026 | 61.05 | 61.50 | 60.10 | 60.74 | 60.74 | -0.40% | 31,218 |
| Oct 1, 2026 | 62.30 | 63.80 | 61.25 | 61.61 | 60.99 | -2.14% | 6,677 |
| Sep 30, 2026 | 63.25 | 64.12 | 62.58 | 62.96 | 62.32 | -1.07% | 6,862 |
| Sep 29, 2026 | 63.75 | 64.69 | 62.75 | 63.64 | 63.00 | 0.71% | 4,844 |
| Sep 28, 2026 | 63.25 | 63.66 | 62.07 | 63.19 | 62.55 | 1.12% | 34,341 |
| Sep 25, 2026 | 61.65 | 62.49 | 61.00 | 62.49 | 61.86 | 2.59% | 3,434 |
| Sep 24, 2026 | 61.15 | 62.04 | 60.62 | 60.91 | 60.29 | -1.07% | 3,542 |
| Sep 23, 2026 | 62.60 | 63.20 | 61.46 | 61.57 | 60.95 | -1.80% | 6,183 |
| Sep 22, 2026 | 62.80 | 63.42 | 62.01 | 62.70 | 62.07 | -0.54% | 2,689 |
| Sep 21, 2026 | 63.05 | 63.89 | 62.45 | 63.04 | 62.40 | 0.62% | 5,047 |
| Sep 18, 2026 | 62.90 | 64.09 | 62.13 | 62.65 | 62.02 | -0.81% | 5,205 |
| Sep 17, 2026 | 63.75 | 64.33 | 62.93 | 63.16 | 62.52 | -1.42% | 3,594 |
| Sep 16, 2026 | 63.65 | 64.46 | 63.20 | 64.07 | 63.42 | 0.42% | 5,606 |
| Sep 15, 2026 | 63.85 | 65.41 | 63.00 | 63.80 | 63.15 | -0.42% | 15,468 |
| Sep 14, 2026 | 64.00 | 65.45 | 63.00 | 64.07 | 63.42 | 1.15% | 9,661 |
| Sep 11, 2026 | 64.20 | 65.01 | 63.00 | 63.34 | 62.70 | -0.92% | 2,529 |
| Sep 10, 2026 | 64.60 | 66.02 | 63.57 | 63.93 | 63.28 | -1.10% | 2,340 |
| Sep 9, 2026 | 64.80 | 65.39 | 64.30 | 64.64 | 63.99 | -0.83% | 2,831 |
| Sep 8, 2026 | 66.50 | 68.01 | 64.31 | 65.18 | 64.52 | -2.57% | 22,751 |
| Sep 7, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.22 | 0.12% | - |
| Sep 4, 2026 | 68.00 | 68.59 | 66.58 | 66.82 | 66.14 | -1.52% | 3,902 |
| Sep 3, 2026 | 67.45 | 69.66 | 66.60 | 67.85 | 67.16 | 0.70% | 7,725 |