Bristol-Myers Squibb Company (LON:0R1F)
London
· Delayed Price · Currency is GBP · Price in USD 52.32
+0.35 (0.68%)
At close: Dec 5, 2025
LON:0R1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 52.50 | 51.74 | 52.21 | 52.21 | 0.48% | 5,023 |
| Dec 4, 2025 | 50.98 | 52.07 | 50.24 | 51.96 | 51.96 | 1.57% | 74,441 |
| Dec 3, 2025 | 48.50 | 51.23 | 48.14 | 51.16 | 51.16 | 5.72% | 20,544 |
| Dec 2, 2025 | 49.05 | 49.24 | 48.39 | 48.39 | 48.39 | -1.33% | 5,678 |
| Dec 1, 2025 | 49.08 | 49.82 | 48.81 | 49.04 | 49.04 | -0.40% | 11,048 |
| Nov 28, 2025 | 49.28 | 49.57 | 49.01 | 49.24 | 49.24 | -0.08% | 4,074 |
| Nov 27, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.27% | - |
| Nov 26, 2025 | 49.05 | 49.49 | 48.87 | 49.41 | 49.41 | 1.58% | 4,859 |
| Nov 25, 2025 | 48.10 | 49.30 | 47.81 | 48.64 | 48.64 | 0.85% | 12,339 |
| Nov 24, 2025 | 47.10 | 48.59 | 46.25 | 48.23 | 48.23 | 3.60% | 13,486 |
| Nov 21, 2025 | 46.00 | 46.95 | 45.68 | 46.56 | 46.56 | 1.84% | 7,100 |
| Nov 20, 2025 | 45.78 | 46.23 | 45.35 | 45.72 | 45.72 | -0.47% | 17,916 |
| Nov 19, 2025 | 47.10 | 47.24 | 45.89 | 45.93 | 45.93 | -3.08% | 9,271 |
| Nov 18, 2025 | 46.68 | 47.61 | 46.30 | 47.39 | 47.39 | 0.04% | 10,417 |
| Nov 17, 2025 | 46.53 | 47.71 | 46.58 | 47.37 | 47.37 | 1.66% | 7,910 |
| Nov 14, 2025 | 48.40 | 49.84 | 45.58 | 46.60 | 46.60 | -5.55% | 12,493 |
| Nov 13, 2025 | 49.18 | 49.90 | 49.00 | 49.34 | 49.34 | 0.23% | 7,586 |
| Nov 12, 2025 | 48.78 | 49.70 | 48.71 | 49.23 | 49.23 | 1.98% | 12,161 |
| Nov 11, 2025 | 47.10 | 48.35 | 47.16 | 48.27 | 48.27 | 2.37% | 25,814 |
| Nov 10, 2025 | 46.68 | 47.36 | 46.65 | 47.16 | 47.16 | 1.31% | 33,968 |
| Nov 7, 2025 | 46.53 | 46.97 | 46.39 | 46.55 | 46.55 | 0.67% | 6,674 |
| Nov 6, 2025 | 46.40 | 46.92 | 46.03 | 46.24 | 46.24 | -0.41% | 4,422 |
| Nov 5, 2025 | 45.58 | 46.50 | 45.43 | 46.43 | 46.43 | 1.80% | 9,042 |
| Nov 4, 2025 | 46.00 | 46.56 | 45.33 | 45.61 | 45.61 | -1.50% | 12,019 |
| Nov 3, 2025 | 46.05 | 46.58 | 45.52 | 46.30 | 46.30 | 0.77% | 10,392 |
| Oct 31, 2025 | 45.25 | 46.49 | 45.10 | 45.95 | 45.95 | 2.07% | 12,425 |
| Oct 30, 2025 | 43.00 | 45.38 | 42.65 | 45.02 | 45.02 | 5.68% | 24,664 |
| Oct 29, 2025 | 43.15 | 43.31 | 42.54 | 42.60 | 42.60 | -0.62% | 54,409 |
| Oct 28, 2025 | 43.58 | 43.55 | 42.86 | 42.86 | 42.86 | -1.13% | 13,992 |
| Oct 27, 2025 | 44.20 | 44.66 | 43.22 | 43.35 | 43.35 | -0.95% | 43,301 |
| Oct 24, 2025 | 44.05 | 43.94 | 43.40 | 43.77 | 43.77 | -0.10% | 4,805 |
| Oct 23, 2025 | 44.63 | 44.60 | 43.52 | 43.81 | 43.81 | -3.11% | 3,505 |
| Oct 22, 2025 | 44.83 | 45.22 | 43.70 | 45.22 | 45.22 | 2.44% | 40,930 |
| Oct 21, 2025 | 43.58 | 44.14 | 43.37 | 44.14 | 44.14 | 0.90% | 8,046 |
| Oct 20, 2025 | 43.88 | 43.97 | 43.53 | 43.75 | 43.75 | 0.70% | 11,991 |
| Oct 17, 2025 | 43.20 | 43.53 | 43.10 | 43.44 | 43.44 | 0.14% | 4,967 |
| Oct 16, 2025 | 43.88 | 43.93 | 43.28 | 43.38 | 43.38 | -0.14% | 7,939 |
| Oct 15, 2025 | 43.93 | 44.23 | 43.42 | 43.44 | 43.44 | -0.35% | 8,946 |
| Oct 14, 2025 | 43.58 | 43.65 | 43.29 | 43.59 | 43.59 | 0.16% | 8,120 |
| Oct 13, 2025 | 44.25 | 44.25 | 43.34 | 43.52 | 43.52 | -0.90% | 37,562 |
| Oct 10, 2025 | 45.00 | 44.98 | 43.91 | 43.92 | 43.92 | -1.49% | 114,764 |
| Oct 9, 2025 | 44.73 | 45.19 | 44.58 | 44.58 | 44.58 | -0.56% | 8,983 |
| Oct 8, 2025 | 44.78 | 44.83 | 44.48 | 44.83 | 44.83 | 0.61% | 5,722 |
| Oct 7, 2025 | 45.15 | 45.37 | 44.26 | 44.56 | 44.56 | -0.82% | 105,959 |
| Oct 6, 2025 | 45.25 | 45.87 | 44.89 | 44.93 | 44.93 | -1.61% | 705,022 |
| Oct 3, 2025 | 45.35 | 46.16 | 44.67 | 45.67 | 45.67 | -0.41% | 30,899 |
| Oct 2, 2025 | 47.83 | 47.64 | 45.84 | 45.86 | 45.24 | -5.41% | 12,212 |
| Oct 1, 2025 | 44.93 | 48.48 | 45.08 | 48.48 | 47.82 | 7.09% | 203,189 |
| Sep 30, 2025 | 44.15 | 45.53 | 44.14 | 45.27 | 44.66 | 2.86% | 13,454 |
| Sep 29, 2025 | 44.35 | 44.67 | 43.77 | 44.01 | 43.41 | 0.73% | 3,960 |
| Sep 26, 2025 | 43.93 | 43.97 | 43.28 | 43.69 | 43.10 | 0.53% | 7,790 |
| Sep 25, 2025 | 44.30 | 44.42 | 43.20 | 43.46 | 42.87 | -1.52% | 466,362 |
| Sep 24, 2025 | 45.00 | 45.01 | 44.11 | 44.13 | 43.53 | -1.82% | 16,000 |
| Sep 23, 2025 | 45.05 | 45.57 | 44.80 | 44.95 | 44.34 | -0.26% | 3,919 |
| Sep 22, 2025 | 45.15 | 45.55 | 45.00 | 45.07 | 44.46 | -0.16% | 8,655 |
| Sep 19, 2025 | 45.63 | 45.87 | 45.09 | 45.14 | 44.53 | -1.10% | 7,380 |
| Sep 18, 2025 | 46.30 | 46.29 | 45.59 | 45.64 | 45.02 | -1.59% | 7,684 |
| Sep 17, 2025 | 46.30 | 46.80 | 46.15 | 46.38 | 45.75 | 0.27% | 5,521 |
| Sep 16, 2025 | 46.30 | 46.72 | 46.15 | 46.26 | 45.63 | -0.12% | 2,662 |
| Sep 15, 2025 | 46.45 | 46.60 | 46.01 | 46.31 | 45.69 | -0.15% | 7,430 |
| Sep 12, 2025 | 47.83 | 47.86 | 46.36 | 46.38 | 45.75 | -2.89% | 5,398 |
| Sep 11, 2025 | 47.20 | 48.18 | 47.22 | 47.76 | 47.11 | 1.11% | 4,578 |
| Sep 10, 2025 | 47.30 | 47.37 | 46.81 | 47.24 | 46.60 | -0.32% | 1,695 |
| Sep 9, 2025 | 47.00 | 47.46 | 46.72 | 47.39 | 46.74 | 2.19% | 253,249 |
| Sep 8, 2025 | 47.35 | 47.03 | 45.85 | 46.37 | 45.74 | -1.20% | 10,323 |
| Sep 5, 2025 | 46.68 | 47.17 | 46.47 | 46.93 | 46.30 | 0.26% | 8,736 |
| Sep 4, 2025 | 47.53 | 47.70 | 46.33 | 46.81 | 46.18 | -1.58% | 13,638 |
| Sep 3, 2025 | 47.10 | 48.46 | 47.27 | 47.56 | 46.92 | 0.40% | 13,968 |
| Sep 2, 2025 | 46.83 | 47.85 | 46.88 | 47.37 | 46.73 | 0.36% | 53,872 |
| Sep 1, 2025 | 46.56 | 46.56 | 46.56 | 47.20 | 46.56 | 0.52% | - |
| Aug 29, 2025 | 46.78 | 47.32 | 46.86 | 46.96 | 46.32 | 0.42% | 2,282 |
| Aug 28, 2025 | 47.83 | 47.66 | 46.65 | 46.76 | 46.13 | -1.67% | 5,767 |
| Aug 27, 2025 | 47.40 | 47.81 | 47.25 | 47.55 | 46.91 | 0.83% | 2,357 |
| Aug 26, 2025 | 47.15 | 47.36 | 47.10 | 47.16 | 46.52 | -0.01% | 3,104 |
| Aug 25, 2025 | 47.96 | 48.10 | 46.99 | 47.17 | 46.53 | -3.15% | 6,097 |
| Aug 22, 2025 | 48.70 | 49.04 | 47.94 | 48.70 | 48.04 | -0.14% | 6,928 |
| Aug 21, 2025 | 48.43 | 48.90 | 48.10 | 48.77 | 48.11 | 0.46% | 3,112 |
| Aug 20, 2025 | 48.43 | 49.56 | 48.32 | 48.55 | 47.89 | 0.40% | 8,898 |
| Aug 19, 2025 | 48.50 | 48.85 | 48.35 | 48.35 | 47.70 | 0.33% | 4,190 |
| Aug 18, 2025 | 48.68 | 48.70 | 47.80 | 48.19 | 47.54 | -0.39% | 8,313 |
| Aug 15, 2025 | 47.75 | 48.63 | 47.93 | 48.38 | 47.73 | 1.49% | 5,162 |
| Aug 14, 2025 | 47.63 | 47.85 | 47.02 | 47.67 | 47.03 | 0.71% | 5,356 |
| Aug 13, 2025 | 46.58 | 47.65 | 46.50 | 47.34 | 46.69 | 1.98% | 9,942 |
| Aug 12, 2025 | 46.00 | 46.80 | 45.93 | 46.42 | 45.79 | 1.27% | 4,301 |
| Aug 11, 2025 | 46.05 | 46.33 | 45.71 | 45.84 | 45.22 | 0.06% | 6,509 |
| Aug 8, 2025 | 45.35 | 46.01 | 45.31 | 45.81 | 45.19 | 0.95% | 8,670 |
| Aug 7, 2025 | 45.20 | 45.92 | 44.79 | 45.38 | 44.76 | 0.99% | 12,240 |
| Aug 6, 2025 | 45.93 | 45.87 | 44.88 | 44.93 | 44.32 | -1.26% | 1,975,787 |
| Aug 5, 2025 | 45.30 | 45.75 | 45.08 | 45.51 | 44.89 | 1.01% | 5,563 |
| Aug 4, 2025 | 44.58 | 45.08 | 43.88 | 45.05 | 44.44 | 1.70% | 16,735 |
| Aug 1, 2025 | 43.63 | 44.45 | 43.30 | 44.30 | 43.70 | 1.25% | 16,601 |
| Jul 31, 2025 | 46.68 | 47.64 | 42.98 | 43.75 | 43.16 | -5.77% | 28,773 |
| Jul 30, 2025 | 46.93 | 47.15 | 46.40 | 46.43 | 45.80 | -0.97% | 8,370 |
| Jul 29, 2025 | 47.53 | 47.40 | 46.39 | 46.89 | 46.25 | -1.64% | 7,161 |
| Jul 28, 2025 | 48.58 | 49.75 | 47.67 | 47.67 | 47.02 | -0.76% | 3,523 |
| Jul 25, 2025 | 48.90 | 49.15 | 47.31 | 48.03 | 47.38 | -2.24% | 6,840 |
| Jul 24, 2025 | 49.18 | 49.25 | 48.69 | 49.13 | 48.46 | 0.41% | 3,084 |
| Jul 23, 2025 | 48.10 | 49.07 | 48.44 | 48.93 | 48.27 | 2.21% | 7,039 |
| Jul 22, 2025 | 46.83 | 47.87 | 46.90 | 47.87 | 47.22 | 2.10% | 3,909 |
| Jul 21, 2025 | 47.65 | 47.65 | 46.61 | 46.89 | 46.25 | -1.17% | 4,761 |