Bridgepoint Group plc (LON:BPT)
London · Delayed Price · Currency is GBP · Price in GBp 284.80
-8.00 (-2.73%)
Nov 14, 2025, 5:15 PM BST
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 279.00 | 287.00 | 275.00 | 284.80 | 284.80 | -2.73% | 2,424,848 |
| Nov 13, 2025 | 299.60 | 299.60 | 291.60 | 292.80 | 292.80 | -1.01% | 165,401 |
| Nov 12, 2025 | 285.20 | 309.80 | 285.20 | 295.80 | 295.80 | -0.87% | 307,309 |
| Nov 11, 2025 | 298.00 | 302.40 | 292.20 | 298.40 | 298.40 | 1.77% | 316,940 |
| Nov 10, 2025 | 276.80 | 302.40 | 276.80 | 293.20 | 293.20 | 0.89% | 299,541 |
| Nov 7, 2025 | 302.60 | 303.80 | 287.00 | 290.60 | 290.60 | 0.35% | 337,578 |
| Nov 6, 2025 | 311.20 | 311.20 | 287.60 | 289.60 | 289.60 | -2.56% | 184,881 |
| Nov 5, 2025 | 296.00 | 299.60 | 288.00 | 297.20 | 297.20 | 0.41% | 219,099 |
| Nov 4, 2025 | 302.60 | 311.60 | 292.00 | 296.00 | 296.00 | -2.89% | 344,020 |
| Nov 3, 2025 | 287.60 | 309.20 | 287.60 | 304.80 | 304.80 | 1.26% | 241,172 |
| Oct 31, 2025 | 316.20 | 316.20 | 299.80 | 301.00 | 301.00 | -0.53% | 605,448 |
| Oct 30, 2025 | 304.20 | 309.80 | 299.40 | 302.60 | 302.60 | -1.88% | 331,609 |
| Oct 29, 2025 | 310.20 | 310.20 | 305.24 | 308.40 | 308.40 | 0.39% | 322,470 |
| Oct 28, 2025 | 312.40 | 317.40 | 305.20 | 307.20 | 307.20 | -1.16% | 308,487 |
| Oct 27, 2025 | 322.40 | 322.40 | 304.00 | 310.80 | 310.80 | 0.91% | 275,163 |
| Oct 24, 2025 | 288.80 | 311.00 | 288.80 | 308.00 | 308.00 | 1.58% | 282,233 |
| Oct 23, 2025 | 315.20 | 315.20 | 301.40 | 303.20 | 303.20 | 0.73% | 268,297 |
| Oct 22, 2025 | 297.40 | 305.40 | 296.20 | 301.00 | 301.00 | 1.62% | 648,206 |
| Oct 21, 2025 | 307.20 | 307.20 | 291.60 | 296.20 | 296.20 | 0.95% | 272,285 |
| Oct 20, 2025 | 300.00 | 300.00 | 291.40 | 293.40 | 293.40 | 0.55% | 288,253 |
| Oct 17, 2025 | 305.60 | 305.60 | 285.00 | 291.80 | 291.80 | -2.86% | 991,111 |
| Oct 16, 2025 | 306.40 | 306.80 | 295.40 | 300.40 | 300.40 | -1.57% | 291,278 |
| Oct 15, 2025 | 314.60 | 314.60 | 304.60 | 305.20 | 305.20 | - | 338,789 |
| Oct 14, 2025 | 314.20 | 314.20 | 297.40 | 305.20 | 305.20 | 0.13% | 455,957 |
| Oct 13, 2025 | 293.00 | 311.80 | 293.00 | 304.80 | 304.80 | -0.91% | 313,908 |
| Oct 10, 2025 | 327.20 | 327.80 | 306.40 | 307.60 | 307.60 | -5.18% | 295,203 |
| Oct 9, 2025 | 326.80 | 326.80 | 312.40 | 324.40 | 324.40 | 3.18% | 669,178 |
| Oct 8, 2025 | 323.40 | 323.40 | 310.20 | 314.40 | 314.40 | 1.03% | 282,054 |
| Oct 7, 2025 | 327.60 | 327.60 | 307.60 | 311.20 | 311.20 | -0.89% | 268,502 |
| Oct 6, 2025 | 325.40 | 325.40 | 307.20 | 314.00 | 314.00 | -1.69% | 235,961 |
| Oct 3, 2025 | 307.00 | 319.40 | 305.65 | 319.40 | 319.40 | 4.58% | 1,388,136 |
| Oct 2, 2025 | 318.40 | 318.40 | 300.60 | 305.40 | 305.40 | 0.46% | 1,170,060 |
| Oct 1, 2025 | 310.80 | 310.80 | 299.20 | 304.00 | 304.00 | -0.33% | 620,116 |
| Sep 30, 2025 | 308.80 | 310.00 | 299.60 | 305.00 | 305.00 | -0.78% | 1,685,634 |
| Sep 29, 2025 | 315.60 | 315.60 | 298.40 | 307.40 | 307.40 | 1.99% | 2,718,918 |
| Sep 26, 2025 | 306.40 | 310.59 | 299.40 | 301.40 | 301.40 | -1.82% | 292,673 |
| Sep 25, 2025 | 299.00 | 307.80 | 299.00 | 307.00 | 307.00 | 0.92% | 551,506 |
| Sep 24, 2025 | 317.20 | 317.20 | 299.40 | 304.20 | 304.20 | -3.67% | 554,563 |
| Sep 23, 2025 | 320.00 | 327.00 | 315.00 | 315.80 | 315.80 | -1.13% | 519,129 |
| Sep 22, 2025 | 310.80 | 328.40 | 310.80 | 319.40 | 319.40 | -2.08% | 538,372 |
| Sep 19, 2025 | 320.00 | 328.00 | 317.20 | 326.20 | 326.20 | 0.68% | 10,965,511 |
| Sep 18, 2025 | 319.28 | 335.20 | 314.60 | 324.00 | 324.00 | 1.50% | 775,767 |
| Sep 17, 2025 | 337.00 | 337.00 | 318.20 | 319.20 | 314.50 | -0.81% | 554,153 |
| Sep 16, 2025 | 337.50 | 337.80 | 318.89 | 321.80 | 317.06 | -3.94% | 512,823 |
| Sep 15, 2025 | 332.54 | 341.60 | 330.20 | 335.00 | 330.07 | 0.60% | 371,165 |
| Sep 12, 2025 | 349.80 | 349.80 | 333.00 | 333.00 | 328.10 | -1.36% | 387,026 |
| Sep 11, 2025 | 321.00 | 338.40 | 321.00 | 337.60 | 332.63 | 2.86% | 284,492 |
| Sep 10, 2025 | 321.00 | 337.80 | 321.00 | 328.20 | 323.37 | -0.30% | 349,669 |
| Sep 9, 2025 | 325.20 | 332.40 | 323.60 | 329.20 | 324.35 | 0.80% | 356,184 |
| Sep 8, 2025 | 315.80 | 338.20 | 315.80 | 326.60 | 321.79 | -0.43% | 288,284 |