Bridgepoint Group Plc BPT
LSE · United Kingdom · Finance
GBp 338.10+2.10 (+0.63%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 338.60 | +0.77% | GBp 330.00 | GBp 339.80 | GBp 328.80 | 2.56M |
| 2026-09-30 | GBp 336.00 | +4.48% | GBp 322.00 | GBp 337.80 | GBp 322.00 | 3.08M |
| 2026-09-29 | GBp 321.60 | +1.13% | GBp 324.40 | GBp 324.80 | GBp 317.52 | 1.92M |
| 2026-09-28 | GBp 318.00 | +6.00% | GBp 307.60 | GBp 321.40 | GBp 304.40 | 1.76M |
| 2026-09-25 | GBp 300.00 | 0.00% | GBp 298.00 | GBp 305.60 | GBp 298.00 | 1.52M |
| 2026-09-24 | GBp 300.00 | -3.04% | GBp 317.00 | GBp 317.00 | GBp 296.00 | 5.00M |
| 2026-09-23 | GBp 309.40 | -0.77% | GBp 297.00 | GBp 315.80 | GBp 297.00 | 2.38M |
| 2026-09-22 | GBp 311.80 | +0.58% | GBp 317.00 | GBp 317.00 | GBp 303.80 | 1.91M |
| 2026-09-21 | GBp 310.00 | +0.91% | GBp 306.40 | GBp 310.00 | GBp 301.20 | 1.32M |
| 2026-09-18 | GBp 307.20 | +1.45% | GBp 304.00 | GBp 309.03 | GBp 298.60 | 18.53M |
| 2026-09-17 | GBp 302.80 | +5.87% | GBp 285.00 | GBp 307.21 | GBp 284.20 | 2.28M |
| 2026-09-16 | GBp 286.00 | +0.56% | GBp 293.00 | GBp 293.00 | GBp 279.60 | 775.90K |
| 2026-09-15 | GBp 284.40 | -2.07% | GBp 286.00 | GBp 286.80 | GBp 277.60 | 925.21K |
| 2026-09-14 | GBp 290.40 | -1.96% | GBp 296.20 | GBp 298.40 | GBp 287.60 | 688.56K |
| 2026-09-11 | GBp 296.20 | +0.61% | GBp 308.40 | GBp 308.40 | GBp 289.60 | 1.01M |
| 2026-09-10 | GBp 294.40 | -2.06% | GBp 314.40 | GBp 314.40 | GBp 293.60 | 729.11K |
| 2026-09-09 | GBp 300.60 | -2.02% | GBp 300.60 | GBp 310.60 | GBp 299.00 | 550.30K |
| 2026-09-08 | GBp 306.80 | +0.99% | GBp 308.20 | GBp 308.80 | GBp 301.40 | 754.76K |
| 2026-09-07 | GBp 303.80 | -0.33% | GBp 301.80 | GBp 306.00 | GBp 300.80 | 406.98K |
| 2026-09-04 | GBp 304.80 | +0.53% | GBp 306.40 | GBp 311.20 | GBp 301.20 | 647.45K |
| 2026-09-03 | GBp 303.20 | +1.47% | GBp 300.00 | GBp 304.60 | GBp 292.80 | 2.16M |
| 2026-09-02 | GBp 298.80 | -4.11% | GBp 323.00 | GBp 323.00 | GBp 298.80 | 810.55K |
| 2026-09-01 | GBp 311.60 | -3.41% | GBp 320.00 | GBp 320.00 | GBp 306.29 | 1.48M |
| 2026-08-28 | GBp 322.60 | +1.19% | GBp 312.00 | GBp 325.40 | GBp 312.00 | 1.95M |
| 2026-08-27 | GBp 318.80 | +1.27% | GBp 316.40 | GBp 319.64 | GBp 312.20 | 524.35K |
| 2026-08-26 | GBp 314.80 | -0.57% | GBp 318.00 | GBp 320.30 | GBp 314.80 | 789.78K |
| 2026-08-25 | GBp 316.60 | -1.25% | GBp 318.00 | GBp 329.00 | GBp 316.60 | 511.40K |
| 2026-08-24 | GBp 320.60 | -0.12% | GBp 322.00 | GBp 324.00 | GBp 318.20 | 1.11M |
| 2026-08-21 | GBp 321.00 | -0.68% | GBp 333.00 | GBp 333.00 | GBp 316.00 | 1.44M |
| 2026-08-20 | GBp 323.20 | -2.36% | GBp 333.00 | GBp 333.00 | GBp 321.63 | 659.42K |
| 2026-08-19 | GBp 331.00 | +2.60% | GBp 327.80 | GBp 331.00 | GBp 316.20 | 1.38M |
| 2026-08-18 | GBp 322.60 | -1.71% | GBp 333.00 | GBp 333.00 | GBp 322.60 | 532.74K |
| 2026-08-17 | GBp 328.20 | -3.58% | GBp 345.00 | GBp 345.00 | GBp 328.20 | 816.68K |
| 2026-08-14 | GBp 340.40 | +0.89% | GBp 339.20 | GBp 344.40 | GBp 329.80 | 744.47K |
| 2026-08-13 | GBp 337.40 | -0.35% | GBp 339.00 | GBp 344.80 | GBp 334.00 | 530.68K |
| 2026-08-12 | GBp 338.60 | -1.86% | GBp 346.00 | GBp 346.00 | GBp 334.60 | 622.39K |
| 2026-08-11 | GBp 345.00 | +1.29% | GBp 338.80 | GBp 349.60 | GBp 336.20 | 899.56K |
| 2026-08-10 | GBp 340.60 | -0.41% | GBp 346.80 | GBp 346.80 | GBp 331.60 | 494.01K |
| 2026-08-07 | GBp 342.00 | +1.36% | GBp 335.40 | GBp 342.00 | GBp 332.80 | 1.00M |
| 2026-08-06 | GBp 337.40 | -1.23% | GBp 342.00 | GBp 346.80 | GBp 335.60 | 682.06K |
| 2026-08-05 | GBp 341.60 | -0.70% | GBp 345.00 | GBp 351.50 | GBp 341.60 | 706.14K |
| 2026-08-04 | GBp 344.00 | +1.30% | GBp 342.00 | GBp 348.80 | GBp 337.60 | 931.43K |
| 2026-08-03 | GBp 339.60 | +5.93% | GBp 318.60 | GBp 340.80 | GBp 318.60 | 1.29M |
| 2026-07-31 | GBp 320.60 | +1.52% | GBp 318.00 | GBp 328.00 | GBp 308.60 | 900.15K |
| 2026-07-30 | GBp 315.80 | +1.61% | GBp 308.20 | GBp 318.60 | GBp 308.20 | 721.57K |
| 2026-07-29 | GBp 310.80 | -3.06% | GBp 324.80 | GBp 329.20 | GBp 310.80 | 938.34K |
| 2026-07-28 | GBp 320.60 | -3.67% | GBp 335.00 | GBp 335.00 | GBp 316.00 | 6.51M |
| 2026-07-27 | GBp 332.80 | +4.79% | GBp 325.80 | GBp 332.80 | GBp 313.71 | 934.48K |
| 2026-07-24 | GBp 317.60 | +0.76% | GBp 316.00 | GBp 325.80 | GBp 311.30 | 704.67K |
| 2026-07-23 | GBp 315.20 | -2.54% | GBp 317.00 | GBp 323.60 | GBp 308.60 | 2.44M |
| 2026-07-22 | GBp 323.40 | +4.80% | GBp 320.00 | GBp 328.80 | GBp 307.10 | 1.64M |
| 2026-07-21 | GBp 308.60 | -0.71% | GBp 317.40 | GBp 317.40 | GBp 301.60 | 949.46K |
| 2026-07-20 | GBp 310.80 | -3.66% | GBp 328.00 | GBp 337.20 | GBp 310.80 | 1.30M |
| 2026-07-17 | GBp 322.60 | +2.74% | GBp 311.00 | GBp 337.60 | GBp 311.00 | 1.65M |
| 2026-07-16 | GBp 314.00 | +1.23% | GBp 303.60 | GBp 314.00 | GBp 296.80 | 2.04M |
| 2026-07-15 | GBp 310.20 | +5.94% | GBp 292.40 | GBp 310.99 | GBp 292.40 | 835.30K |
| 2026-07-14 | GBp 292.80 | +0.21% | GBp 300.00 | GBp 300.00 | GBp 282.40 | 483.25K |
| 2026-07-13 | GBp 292.20 | +1.88% | GBp 282.80 | GBp 294.00 | GBp 277.40 | 423.60K |
| 2026-07-10 | GBp 286.80 | +1.49% | GBp 283.20 | GBp 288.60 | GBp 279.80 | 352.70K |
| 2026-07-09 | GBp 282.60 | +2.10% | GBp 276.40 | GBp 286.60 | GBp 273.40 | 744.07K |
| 2026-07-08 | GBp 276.80 | -5.21% | GBp 293.00 | GBp 293.00 | GBp 276.00 | 4.78M |
| 2026-07-07 | GBp 292.00 | -2.60% | GBp 298.00 | GBp 300.00 | GBp 291.40 | 729.16K |
| 2026-07-06 | GBp 299.80 | +2.39% | GBp 296.40 | GBp 307.40 | GBp 295.00 | 1.23M |
| 2026-07-03 | GBp 292.80 | +4.35% | GBp 278.00 | GBp 301.00 | GBp 278.00 | 1.66M |
| 2026-07-02 | GBp 280.60 | +2.41% | GBp 268.20 | GBp 283.20 | GBp 268.20 | 1.05M |
| 2026-07-01 | GBp 274.00 | +4.42% | GBp 266.20 | GBp 275.80 | GBp 260.80 | 1.18M |
| 2026-06-30 | GBp 262.40 | -2.81% | GBp 265.60 | GBp 273.60 | GBp 260.80 | 2.47M |
| 2026-06-29 | GBp 270.00 | +16.08% | GBp 237.80 | GBp 276.40 | GBp 234.00 | 3.81M |
| 2026-06-26 | GBp 232.60 | +0.17% | GBp 229.00 | GBp 233.60 | GBp 222.00 | 1.50M |
| 2026-06-25 | GBp 232.20 | -0.34% | GBp 232.60 | GBp 236.80 | GBp 230.80 | 1.04M |
| 2026-06-24 | GBp 233.00 | -1.02% | GBp 234.20 | GBp 236.80 | GBp 230.90 | 6.91M |
| 2026-06-23 | GBp 235.40 | -2.08% | GBp 242.20 | GBp 242.20 | GBp 233.80 | 1.42M |
| 2026-06-22 | GBp 240.40 | -0.41% | GBp 247.40 | GBp 247.40 | GBp 240.00 | 1.59M |
| 2026-06-19 | GBp 241.40 | -0.90% | GBp 237.00 | GBp 245.60 | GBp 237.00 | 8.63M |
| 2026-06-18 | GBp 243.60 | -4.17% | GBp 253.00 | GBp 253.60 | GBp 238.60 | 2.10M |
| 2026-06-17 | GBp 254.20 | -0.63% | GBp 255.80 | GBp 257.00 | GBp 252.80 | 3.06M |
| 2026-06-16 | GBp 255.80 | +0.47% | GBp 252.60 | GBp 257.20 | GBp 252.60 | 1.51M |
| 2026-06-15 | GBp 254.60 | +4.17% | GBp 241.00 | GBp 258.40 | GBp 241.00 | 1.22M |
| 2026-06-12 | GBp 244.40 | +2.35% | GBp 247.60 | GBp 248.00 | GBp 239.80 | 803.39K |
| 2026-06-11 | GBp 238.80 | -2.29% | GBp 244.00 | GBp 244.60 | GBp 237.60 | 3.55M |
| 2026-06-10 | GBp 244.40 | -0.33% | GBp 244.00 | GBp 249.40 | GBp 244.00 | 3.59M |
| 2026-06-09 | GBp 245.20 | -1.37% | GBp 246.00 | GBp 253.20 | GBp 245.20 | 2.98M |
| 2026-06-08 | GBp 248.60 | -0.48% | GBp 244.00 | GBp 251.60 | GBp 244.00 | 1.83M |
| 2026-06-05 | GBp 249.80 | +0.64% | GBp 260.00 | GBp 260.00 | GBp 248.60 | 3.54M |
| 2026-06-04 | GBp 248.20 | +3.33% | GBp 240.20 | GBp 248.20 | GBp 237.40 | 2.94M |
| 2026-06-03 | GBp 240.20 | -9.83% | GBp 266.20 | GBp 266.20 | GBp 240.20 | 8.61M |
| 2026-06-02 | GBp 266.40 | -0.22% | GBp 271.00 | GBp 273.20 | GBp 263.80 | 4.69M |
| 2026-06-01 | GBp 267.00 | -1.11% | GBp 269.40 | GBp 271.40 | GBp 261.80 | 4.68M |
| 2026-05-29 | GBp 270.00 | +1.12% | GBp 271.80 | GBp 271.80 | GBp 264.40 | 11.35M |
| 2026-05-28 | GBp 267.00 | -0.74% | GBp 279.20 | GBp 279.20 | GBp 264.00 | 4.35M |