Bridgepoint Group plc (LON:BPT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 414.00
+6.60 (1.62%)
Nov 4, 2026, 5:15 PM GMT
Bridgepoint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 406.20 | 420.40 | 405.00 | 414.00 | 414.00 | 1.62% | 5,590,557 |
| Nov 3, 2026 | 401.00 | 410.80 | 386.40 | 407.40 | 407.40 | -3.73% | 2,574,691 |
| Nov 2, 2026 | 412.40 | 423.20 | 407.60 | 423.20 | 423.20 | 2.77% | 1,301,907 |
| Oct 30, 2026 | 414.80 | 416.00 | 396.00 | 411.80 | 411.80 | -0.77% | 1,698,299 |
| Oct 29, 2026 | 402.20 | 416.00 | 396.40 | 415.00 | 415.00 | 4.64% | 5,288,758 |
| Oct 28, 2026 | 395.00 | 402.80 | 390.00 | 396.60 | 396.60 | - | 1,552,294 |
| Oct 27, 2026 | 402.00 | 404.40 | 395.00 | 396.60 | 396.60 | -0.55% | 919,337 |
| Oct 26, 2026 | 388.20 | 403.00 | 378.60 | 398.80 | 398.80 | 1.68% | 839,750 |
| Oct 23, 2026 | 387.20 | 395.00 | 385.00 | 392.20 | 392.20 | 1.61% | 2,399,670 |
| Oct 22, 2026 | 396.00 | 396.00 | 378.80 | 386.00 | 386.00 | 0.10% | 833,793 |
| Oct 21, 2026 | 403.80 | 403.80 | 388.80 | 390.60 | 385.60 | -2.50% | 681,029 |
| Oct 20, 2026 | 400.00 | 404.80 | 395.40 | 400.60 | 395.47 | -0.10% | 1,439,124 |
| Oct 19, 2026 | 404.00 | 404.00 | 391.20 | 401.00 | 395.87 | -0.79% | 1,615,036 |
| Oct 16, 2026 | 402.80 | 405.80 | 398.40 | 404.20 | 399.03 | 1.81% | 1,384,613 |
| Oct 15, 2026 | 385.40 | 400.00 | 385.40 | 397.00 | 391.92 | 1.79% | 1,422,417 |
| Oct 14, 2026 | 404.80 | 409.20 | 384.60 | 390.00 | 385.01 | -3.94% | 2,087,732 |
| Oct 13, 2026 | 414.00 | 416.20 | 399.40 | 406.00 | 400.80 | -1.46% | 2,376,183 |
| Oct 12, 2026 | 404.20 | 415.80 | 404.00 | 412.00 | 406.73 | 2.54% | 1,328,396 |
| Oct 9, 2026 | 385.20 | 402.60 | 355.50 | 401.80 | 396.66 | 5.02% | 2,534,769 |
| Oct 8, 2026 | 363.40 | 382.60 | 358.60 | 382.60 | 377.70 | 4.71% | 3,401,391 |
| Oct 7, 2026 | 380.00 | 397.10 | 354.80 | 365.40 | 360.72 | 5.36% | 5,866,898 |
| Oct 6, 2026 | 336.00 | 347.40 | 334.90 | 346.80 | 342.36 | 4.14% | 1,217,832 |
| Oct 5, 2026 | 338.60 | 338.60 | 326.80 | 333.00 | 328.74 | 0.42% | 1,028,960 |
| Oct 2, 2026 | 340.00 | 340.00 | 325.60 | 331.60 | 327.36 | -1.54% | 2,816,948 |
| Oct 1, 2026 | 330.00 | 339.80 | 328.80 | 336.80 | 332.49 | 0.24% | 4,187,886 |
| Sep 30, 2026 | 322.00 | 337.80 | 322.00 | 336.00 | 331.70 | 4.48% | 3,080,276 |
| Sep 29, 2026 | 324.40 | 324.80 | 317.50 | 321.60 | 317.48 | 1.13% | 1,923,778 |
| Sep 28, 2026 | 307.60 | 321.40 | 304.40 | 318.00 | 313.93 | 6.00% | 1,760,591 |
| Sep 25, 2026 | 298.00 | 305.60 | 298.00 | 300.00 | 296.16 | - | 1,519,563 |
| Sep 24, 2026 | 317.00 | 317.00 | 296.00 | 300.00 | 296.16 | -3.04% | 4,996,391 |
| Sep 23, 2026 | 297.00 | 315.80 | 297.00 | 309.40 | 305.44 | -0.77% | 2,376,892 |
| Sep 22, 2026 | 317.00 | 317.00 | 303.80 | 311.80 | 307.81 | 0.58% | 1,906,112 |
| Sep 21, 2026 | 306.40 | 310.00 | 301.20 | 310.00 | 306.03 | 0.91% | 1,318,851 |
| Sep 18, 2026 | 304.00 | 309.00 | 298.60 | 307.20 | 303.27 | 1.45% | 18,531,923 |
| Sep 17, 2026 | 285.00 | 307.20 | 284.20 | 302.80 | 298.92 | 7.68% | 2,282,054 |
| Sep 16, 2026 | 293.00 | 293.00 | 279.60 | 286.00 | 277.60 | 0.56% | 775,899 |
| Sep 15, 2026 | 286.00 | 286.80 | 277.60 | 284.40 | 276.05 | -2.07% | 925,211 |
| Sep 14, 2026 | 296.20 | 298.40 | 287.60 | 290.40 | 281.87 | -1.96% | 688,556 |
| Sep 11, 2026 | 308.40 | 308.40 | 289.60 | 296.20 | 287.50 | 0.61% | 1,005,115 |
| Sep 10, 2026 | 314.40 | 314.40 | 293.60 | 294.40 | 285.75 | -2.06% | 729,111 |
| Sep 9, 2026 | 300.60 | 310.60 | 299.00 | 300.60 | 291.77 | -2.02% | 550,303 |
| Sep 8, 2026 | 308.20 | 308.80 | 301.40 | 306.80 | 297.79 | 0.99% | 754,763 |
| Sep 7, 2026 | 301.80 | 306.00 | 300.80 | 303.80 | 294.88 | -0.33% | 406,985 |
| Sep 4, 2026 | 306.40 | 311.20 | 301.20 | 304.80 | 295.85 | 0.53% | 647,454 |
| Sep 3, 2026 | 300.00 | 304.60 | 292.80 | 303.20 | 294.30 | 1.47% | 2,159,352 |
| Sep 2, 2026 | 323.00 | 323.00 | 298.80 | 298.80 | 290.03 | -4.11% | 810,553 |
| Sep 1, 2026 | 320.00 | 320.00 | 306.30 | 311.60 | 302.45 | -3.41% | 1,482,374 |
| Aug 28, 2026 | 312.00 | 325.40 | 312.00 | 322.60 | 313.13 | 1.19% | 1,953,539 |
| Aug 27, 2026 | 316.40 | 319.60 | 312.20 | 318.80 | 309.44 | 1.27% | 524,345 |
| Aug 26, 2026 | 318.00 | 320.30 | 314.80 | 314.80 | 305.56 | -0.57% | 789,780 |