Bridgepoint Group plc (LON:BPT)
London · Delayed Price · Currency is GBP · Price in GBp 347.28
+3.28 (0.95%)
Aug 12, 2025, 8:40 AM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 328.80 | 349.00 | 328.80 | 346.80 | 346.80 | 0.81% | 2,500 |
| Aug 11, 2025 | 327.60 | 349.80 | 327.60 | 344.00 | 344.00 | 0.23% | 353,243 |
| 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 |
| Jun 26, 2025 | 305.80 | 310.60 | 296.40 | 305.80 | 305.80 | 1.80% | 446,842 |
| Jun 25, 2025 | 312.20 | 312.20 | 298.40 | 300.40 | 300.40 | -0.46% | 409,832 |
| Jun 24, 2025 | 288.20 | 306.40 | 286.60 | 301.80 | 301.80 | 7.40% | 691,516 |
| Jun 23, 2025 | 285.40 | 287.60 | 275.00 | 281.00 | 281.00 | -1.54% | 325,108 |
| Jun 20, 2025 | 287.40 | 292.40 | 285.40 | 285.40 | 285.40 | -0.07% | 5,007,753 |
| Jun 19, 2025 | 285.20 | 290.00 | 280.90 | 285.60 | 285.60 | -0.83% | 376,527 |
| Jun 18, 2025 | 296.40 | 296.40 | 282.80 | 288.00 | 288.00 | 1.77% | 366,744 |
| Jun 17, 2025 | 288.60 | 293.40 | 282.80 | 283.00 | 283.00 | -2.35% | 516,556 |
| Jun 16, 2025 | 270.00 | 293.00 | 270.00 | 289.80 | 289.80 | 2.55% | 266,827 |
| Jun 13, 2025 | 286.60 | 304.80 | 281.80 | 282.60 | 282.60 | -2.69% | 257,824 |
| Jun 12, 2025 | 286.00 | 299.59 | 286.00 | 290.40 | 290.40 | -2.16% | 376,296 |
| Jun 11, 2025 | 311.40 | 311.40 | 295.60 | 296.80 | 296.80 | -1.13% | 381,927 |
| Jun 10, 2025 | 286.60 | 305.80 | 286.60 | 300.20 | 300.20 | -0.20% | 308,101 |
| Jun 9, 2025 | 287.60 | 302.80 | 287.60 | 300.80 | 300.80 | -0.33% | 491,705 |
| Jun 6, 2025 | 289.00 | 301.80 | 286.00 | 301.80 | 301.80 | 2.72% | 698,513 |
| Jun 5, 2025 | 287.60 | 293.80 | 286.20 | 293.80 | 293.80 | 1.94% | 286,196 |
| Jun 4, 2025 | 298.60 | 298.60 | 284.00 | 288.20 | 288.20 | 0.56% | 889,829 |