Bridgepoint Group plc (LON:BPT)
London · Delayed Price · Currency is GBP · Price in GBp 294.80
+1.40 (0.48%)
Oct 21, 2025, 12:43 PM BST
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 300.00 | 300.00 | 291.40 | 293.40 | 293.40 | 0.55% | 286,767 |
| 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 |
| Sep 5, 2025 | 343.80 | 343.80 | 327.32 | 328.00 | 323.17 | -0.06% | 435,143 |
| Sep 4, 2025 | 312.20 | 331.48 | 312.20 | 328.20 | 323.37 | 0.12% | 360,307 |
| Sep 3, 2025 | 334.80 | 334.80 | 321.80 | 327.80 | 322.97 | 1.30% | 511,543 |
| Sep 2, 2025 | 340.20 | 340.20 | 322.20 | 323.60 | 318.84 | -4.43% | 389,878 |
| Sep 1, 2025 | 351.80 | 351.80 | 330.80 | 338.60 | 333.62 | 0.53% | 238,136 |
| Aug 29, 2025 | 351.80 | 351.80 | 335.40 | 336.80 | 331.84 | -1.46% | 313,785 |
| Aug 28, 2025 | 320.80 | 346.00 | 320.80 | 341.80 | 336.77 | 2.27% | 305,800 |
| Aug 27, 2025 | 338.60 | 347.60 | 328.20 | 334.20 | 329.28 | -4.19% | 385,812 |
| Aug 26, 2025 | 349.60 | 349.60 | 333.60 | 348.80 | 343.66 | 2.47% | 458,382 |
| Aug 22, 2025 | 336.20 | 342.40 | 333.40 | 340.40 | 335.39 | 1.01% | 1,886,465 |
| Aug 21, 2025 | 333.92 | 341.60 | 333.92 | 337.00 | 332.04 | -0.06% | 261,181 |
| Aug 20, 2025 | 344.60 | 346.80 | 336.40 | 337.20 | 332.24 | -2.60% | 280,762 |
| Aug 19, 2025 | 349.00 | 349.00 | 341.40 | 346.20 | 341.10 | 0.35% | 330,855 |
| Aug 18, 2025 | 350.00 | 363.40 | 341.60 | 345.00 | 339.92 | 1.41% | 897,287 |
| Aug 15, 2025 | 352.60 | 352.60 | 337.60 | 340.20 | 335.19 | 0.53% | 279,690 |
| Aug 14, 2025 | 352.80 | 352.80 | 333.00 | 338.40 | 333.42 | -1.23% | 1,164,774 |
| Aug 13, 2025 | 353.40 | 353.40 | 340.00 | 342.60 | 337.56 | 0.23% | 1,526,669 |
| Aug 12, 2025 | 328.80 | 349.20 | 328.80 | 341.80 | 336.77 | -0.64% | 638,256 |
| Aug 11, 2025 | 327.60 | 349.80 | 327.60 | 344.00 | 338.94 | 0.23% | 542,615 |