Bridgepoint Group plc (LON:BPT)
London · Delayed Price · Currency is GBP · Price in GBX 262.60
+5.20 (2.02%)
May 22, 2026, 4:40 PM GMT
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 251.40 | 263.20 | 251.40 | 262.60 | 262.60 | 2.02% | 672,252 |
| May 21, 2026 | 264.80 | 264.80 | 249.80 | 257.40 | 257.40 | -0.46% | 840,938 |
| May 20, 2026 | 261.60 | 265.60 | 255.60 | 258.60 | 258.60 | -0.23% | 979,826 |
| May 19, 2026 | 264.00 | 270.00 | 259.20 | 259.20 | 259.20 | -1.52% | 1,159,278 |
| May 18, 2026 | 268.00 | 268.00 | 256.20 | 263.20 | 263.20 | 0.84% | 858,653 |
| May 15, 2026 | 260.00 | 266.40 | 259.00 | 261.00 | 261.00 | -2.03% | 3,982,188 |
| May 14, 2026 | 250.00 | 266.40 | 250.00 | 266.40 | 266.40 | 2.07% | 2,795,166 |
| May 13, 2026 | 250.00 | 262.40 | 250.00 | 261.00 | 261.00 | 2.59% | 791,864 |
| May 12, 2026 | 263.20 | 263.20 | 254.40 | 254.40 | 254.40 | -4.00% | 812,729 |
| May 11, 2026 | 265.00 | 268.00 | 263.60 | 265.00 | 265.00 | 0.23% | 3,130,598 |
| May 8, 2026 | 261.40 | 265.40 | 261.00 | 264.40 | 264.40 | -0.68% | 566,307 |
| May 7, 2026 | 270.00 | 273.60 | 263.81 | 266.20 | 266.20 | -0.82% | 3,764,320 |
| May 6, 2026 | 261.00 | 275.20 | 253.56 | 268.40 | 268.40 | 3.95% | 992,785 |
| May 5, 2026 | 260.80 | 262.00 | 252.80 | 258.20 | 258.20 | 0.47% | 1,452,233 |
| May 1, 2026 | 245.00 | 257.02 | 245.00 | 257.00 | 257.00 | 2.72% | 365,565 |
| Apr 30, 2026 | 254.80 | 254.80 | 246.00 | 250.20 | 250.20 | -0.40% | 686,441 |
| Apr 29, 2026 | 255.00 | 255.20 | 249.20 | 251.20 | 251.20 | -1.49% | 617,350 |
| Apr 28, 2026 | 261.40 | 261.80 | 252.00 | 255.00 | 255.00 | -1.47% | 2,264,994 |
| Apr 27, 2026 | 274.40 | 274.40 | 258.20 | 258.80 | 258.80 | -1.22% | 537,614 |
| Apr 24, 2026 | 256.00 | 267.40 | 256.00 | 262.00 | 262.00 | -2.38% | 1,249,057 |
| Apr 23, 2026 | 276.00 | 277.80 | 268.20 | 268.40 | 268.40 | -2.51% | 526,377 |
| Apr 22, 2026 | 269.60 | 283.80 | 269.60 | 280.00 | 275.30 | -0.57% | 1,727,133 |
| Apr 21, 2026 | 276.60 | 286.60 | 276.60 | 281.60 | 276.87 | 1.88% | 1,422,754 |
| Apr 20, 2026 | 280.00 | 280.00 | 273.20 | 276.40 | 271.76 | -1.64% | 1,017,826 |
| Apr 17, 2026 | 255.20 | 284.80 | 255.20 | 281.00 | 276.28 | 4.93% | 1,835,504 |
| Apr 16, 2026 | 263.00 | 270.40 | 263.00 | 267.80 | 263.30 | 1.90% | 701,785 |
| Apr 15, 2026 | 255.00 | 262.80 | 254.80 | 262.80 | 258.39 | 2.82% | 946,431 |
| Apr 14, 2026 | 253.60 | 255.60 | 242.40 | 255.60 | 251.31 | 5.01% | 1,083,135 |
| Apr 13, 2026 | 238.40 | 243.40 | 238.00 | 243.40 | 239.31 | 1.25% | 682,111 |
| Apr 10, 2026 | 241.60 | 247.60 | 234.20 | 240.40 | 236.36 | 1.01% | 665,763 |
| Apr 9, 2026 | 238.80 | 243.20 | 236.20 | 238.00 | 234.01 | -1.49% | 935,366 |
| Apr 8, 2026 | 242.00 | 250.60 | 239.40 | 241.60 | 237.54 | 4.41% | 1,368,354 |
| Apr 7, 2026 | 236.20 | 237.67 | 230.00 | 231.40 | 227.52 | -0.94% | 574,918 |
| Apr 2, 2026 | 231.80 | 234.80 | 227.60 | 233.60 | 229.68 | -0.93% | 2,316,219 |
| Apr 1, 2026 | 239.80 | 239.80 | 235.00 | 235.80 | 231.84 | 2.61% | 1,562,612 |
| Mar 31, 2026 | 230.40 | 230.40 | 225.20 | 229.80 | 225.94 | 1.50% | 1,299,859 |
| Mar 30, 2026 | 229.40 | 229.40 | 218.40 | 226.40 | 222.60 | 0.53% | 3,682,454 |
| Mar 27, 2026 | 230.40 | 230.40 | 223.60 | 225.20 | 221.42 | -1.83% | 3,412,273 |
| Mar 26, 2026 | 230.00 | 231.60 | 225.40 | 229.40 | 225.55 | -1.12% | 3,056,498 |
| Mar 25, 2026 | 225.40 | 232.00 | 224.40 | 232.00 | 228.11 | 4.22% | 1,067,413 |
| Mar 24, 2026 | 227.60 | 227.60 | 217.60 | 222.60 | 218.86 | -0.54% | 1,040,718 |
| Mar 23, 2026 | 237.20 | 237.20 | 212.00 | 223.80 | 220.04 | -1.24% | 2,743,970 |
| Mar 20, 2026 | 235.80 | 237.60 | 224.00 | 226.60 | 222.80 | -2.33% | 7,452,608 |
| Mar 19, 2026 | 235.60 | 238.15 | 232.00 | 232.00 | 228.11 | -3.49% | 2,170,059 |
| Mar 18, 2026 | 245.00 | 246.40 | 240.00 | 240.40 | 236.36 | -0.66% | 5,458,505 |
| Mar 17, 2026 | 229.00 | 243.00 | 229.00 | 242.00 | 237.94 | 1.51% | 4,962,548 |
| Mar 16, 2026 | 250.00 | 250.00 | 235.00 | 238.40 | 234.40 | -0.67% | 2,615,414 |
| Mar 13, 2026 | 227.00 | 242.80 | 226.00 | 240.00 | 235.97 | 5.63% | 2,351,872 |
| Mar 12, 2026 | 231.00 | 235.20 | 225.00 | 227.20 | 223.39 | 0.09% | 1,422,952 |
| Mar 11, 2026 | 242.80 | 242.80 | 225.40 | 227.00 | 223.19 | -2.07% | 760,073 |