Bridgepoint Group plc (LON:BPT)
London · Delayed Price · Currency is GBP · Price in GBp 326.60
-1.40 (-0.43%)
Sep 8, 2025, 4:35 PM BST
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 343.80 | 343.80 | 327.32 | 328.00 | 328.00 | -0.06% | 435,142 |
| Sep 4, 2025 | 312.20 | 331.48 | 312.20 | 328.20 | 328.20 | 0.12% | 360,307 |
| Sep 3, 2025 | 334.80 | 334.80 | 321.80 | 327.80 | 327.80 | 1.30% | 511,545 |
| Sep 2, 2025 | 340.20 | 340.20 | 322.20 | 323.60 | 323.60 | -4.43% | 389,879 |
| Sep 1, 2025 | 351.80 | 351.80 | 330.80 | 338.60 | 338.60 | 0.53% | 238,136 |
| Aug 29, 2025 | 351.80 | 351.80 | 335.40 | 336.80 | 336.80 | -1.46% | 313,785 |
| Aug 28, 2025 | 320.80 | 346.00 | 320.80 | 341.80 | 341.80 | 2.27% | 305,800 |
| Aug 27, 2025 | 338.60 | 347.60 | 328.20 | 334.20 | 334.20 | -4.19% | 385,812 |
| Aug 26, 2025 | 349.60 | 349.60 | 333.60 | 348.80 | 348.80 | 2.47% | 458,382 |
| Aug 22, 2025 | 336.20 | 342.40 | 333.40 | 340.40 | 340.40 | 1.01% | 1,886,465 |
| Aug 21, 2025 | 333.92 | 341.60 | 333.92 | 337.00 | 337.00 | -0.06% | 261,181 |
| Aug 20, 2025 | 344.60 | 346.80 | 336.40 | 337.20 | 337.20 | -2.60% | 280,762 |
| Aug 19, 2025 | 349.00 | 349.00 | 341.40 | 346.20 | 346.20 | 0.35% | 330,855 |
| Aug 18, 2025 | 350.00 | 363.40 | 341.60 | 345.00 | 345.00 | 1.41% | 897,287 |
| Aug 15, 2025 | 352.60 | 352.60 | 337.60 | 340.20 | 340.20 | 0.53% | 279,690 |
| Aug 14, 2025 | 352.80 | 352.80 | 333.00 | 338.40 | 338.40 | -1.23% | 1,164,774 |
| Aug 13, 2025 | 353.40 | 353.40 | 340.00 | 342.60 | 342.60 | 0.23% | 1,526,669 |
| Aug 12, 2025 | 328.80 | 349.20 | 328.80 | 341.80 | 341.80 | -0.64% | 638,256 |
| Aug 11, 2025 | 327.60 | 349.80 | 327.60 | 344.00 | 344.00 | 0.23% | 542,615 |
| Aug 8, 2025 | 355.20 | 355.20 | 337.20 | 343.20 | 343.20 | 0.82% | 605,112 |
| Aug 7, 2025 | 332.20 | 346.60 | 332.00 | 340.40 | 340.40 | 2.53% | 489,371 |
| Aug 6, 2025 | 337.00 | 343.60 | 331.40 | 332.00 | 332.00 | -0.90% | 631,026 |
| Aug 5, 2025 | 321.20 | 336.20 | 321.20 | 335.00 | 335.00 | 2.57% | 513,803 |
| Aug 4, 2025 | 322.00 | 337.40 | 321.60 | 326.60 | 326.60 | 1.24% | 370,522 |
| Aug 1, 2025 | 312.60 | 327.80 | 312.60 | 322.60 | 322.60 | -1.59% | 434,747 |
| Jul 31, 2025 | 331.80 | 331.80 | 323.40 | 327.80 | 327.80 | 1.61% | 402,179 |
| Jul 30, 2025 | 313.60 | 324.40 | 311.20 | 322.60 | 322.60 | 2.94% | 264,687 |
| Jul 29, 2025 | 332.40 | 332.40 | 313.40 | 313.40 | 313.40 | -3.03% | 227,775 |
| Jul 28, 2025 | 340.20 | 340.20 | 321.20 | 323.20 | 323.20 | -0.49% | 271,563 |
| Jul 25, 2025 | 305.40 | 327.40 | 305.40 | 324.80 | 324.80 | 1.31% | 249,574 |
| Jul 24, 2025 | 338.40 | 338.40 | 315.60 | 320.60 | 320.60 | -0.80% | 407,557 |
| Jul 23, 2025 | 319.40 | 327.00 | 316.08 | 323.20 | 323.20 | 2.08% | 627,119 |
| Jul 22, 2025 | 326.60 | 331.20 | 314.80 | 316.60 | 316.60 | -2.58% | 460,540 |
| Jul 21, 2025 | 338.60 | 338.60 | 316.20 | 325.00 | 325.00 | -4.69% | 679,260 |
| Jul 18, 2025 | 360.40 | 366.68 | 334.78 | 341.00 | 341.00 | -3.89% | 1,044,402 |
| Jul 17, 2025 | 350.00 | 358.80 | 347.49 | 354.80 | 354.80 | 2.48% | 539,380 |
| Jul 16, 2025 | 345.00 | 349.00 | 329.03 | 346.20 | 346.20 | 3.28% | 532,331 |
| Jul 15, 2025 | 332.40 | 341.40 | 331.20 | 335.20 | 335.20 | -0.24% | 216,186 |
| Jul 14, 2025 | 341.00 | 347.40 | 334.40 | 336.00 | 336.00 | -1.18% | 319,030 |
| Jul 11, 2025 | 347.40 | 347.40 | 335.80 | 340.00 | 340.00 | -0.35% | 257,026 |
| Jul 10, 2025 | 324.00 | 341.20 | 324.00 | 341.20 | 341.20 | 5.31% | 262,799 |
| Jul 9, 2025 | 307.20 | 328.00 | 307.20 | 324.00 | 324.00 | 0.50% | 300,768 |
| Jul 8, 2025 | 308.60 | 326.40 | 308.60 | 322.40 | 322.40 | -0.49% | 495,482 |
| Jul 7, 2025 | 318.20 | 329.20 | 318.20 | 324.00 | 324.00 | 0.06% | 216,214 |
| Jul 4, 2025 | 319.40 | 325.00 | 303.60 | 323.80 | 323.80 | 0.75% | 290,186 |
| Jul 3, 2025 | 300.60 | 321.80 | 300.60 | 321.40 | 321.40 | 3.34% | 1,079,024 |
| Jul 2, 2025 | 302.20 | 326.60 | 302.20 | 311.00 | 311.00 | -1.95% | 354,192 |
| Jul 1, 2025 | 318.00 | 318.00 | 309.00 | 317.20 | 317.20 | 2.06% | 433,371 |
| Jun 30, 2025 | 317.88 | 319.60 | 310.80 | 310.80 | 310.80 | -1.77% | 353,295 |
| Jun 27, 2025 | 320.20 | 320.20 | 307.40 | 316.40 | 316.40 | 3.47% | 529,961 |