Bristol-Myers Squibb Company (LON:0R1F)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 61.35
+0.53 (0.87%)
At close: Oct 22, 2026
LON:0R1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 61.73 | 62.87 | 60.51 | 61.35 | 61.35 | 0.87% | 4,092 |
| 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 |
| Sep 2, 2026 | 66.30 | 67.90 | 66.05 | 67.38 | 66.70 | 0.63% | 2,263 |
| Sep 1, 2026 | 66.80 | 68.06 | 66.10 | 66.96 | 66.28 | 0.50% | 8,177 |
| Aug 31, 2026 | 68.05 | 68.05 | 65.89 | 66.63 | 65.96 | -0.40% | 4,321 |
| Aug 28, 2026 | 66.90 | 67.59 | 66.18 | 66.90 | 66.22 | -0.51% | 3,352 |
| Aug 27, 2026 | 67.35 | 68.11 | 66.24 | 67.24 | 66.56 | -0.40% | 3,792 |
| Aug 26, 2026 | 67.55 | 70.00 | 67.22 | 67.51 | 66.83 | -0.50% | 6,024 |
| Aug 25, 2026 | 67.25 | 68.04 | 66.42 | 67.85 | 67.16 | 1.10% | 15,979 |
| Aug 24, 2026 | 67.15 | 67.93 | 64.64 | 67.11 | 66.43 | -0.36% | 10,252 |
| Aug 21, 2026 | 65.55 | 67.57 | 65.05 | 67.35 | 66.67 | 1.61% | 4,879 |
| Aug 20, 2026 | 67.45 | 69.00 | 66.09 | 66.28 | 65.61 | -1.88% | 4,737 |
| Aug 19, 2026 | 65.85 | 68.67 | 65.07 | 67.55 | 66.87 | 1.93% | 9,345 |
| Aug 18, 2026 | 64.80 | 66.39 | 64.09 | 66.27 | 65.60 | 2.66% | 8,327 |
| Aug 17, 2026 | 63.85 | 64.88 | 62.89 | 64.55 | 63.90 | 0.44% | 4,296 |
| Aug 14, 2026 | 64.40 | 65.07 | 63.10 | 64.27 | 63.62 | -0.92% | 16,705 |