Bridgepoint Group plc (LON:BPT)
London · Delayed Price · Currency is GBP · Price in GBX 300.60
+0.60 (0.20%)
Sep 25, 2026, 8:49 AM GMT
Bridgepoint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 298.00 | 302.00 | 298.00 | 301.20 | - | 0.40% | 58,581 |
| Sep 24, 2026 | 317.00 | 317.00 | 298.40 | 300.00 | 300.00 | -3.04% | 4,167,760 |
| Sep 23, 2026 | 297.00 | 315.80 | 297.00 | 309.40 | 309.40 | -0.77% | 2,376,892 |
| Sep 22, 2026 | 317.00 | 317.00 | 303.80 | 311.80 | 311.80 | 0.58% | 1,906,113 |
| Sep 21, 2026 | 306.40 | 310.00 | 301.20 | 310.00 | 310.00 | 0.91% | 1,318,851 |
| Sep 18, 2026 | 304.00 | 309.03 | 298.60 | 307.20 | 307.20 | 1.45% | 17,824,598 |
| Sep 17, 2026 | 285.00 | 304.40 | 284.20 | 302.80 | 302.80 | 7.68% | 2,247,056 |
| Sep 16, 2026 | 293.00 | 293.00 | 279.60 | 286.00 | 281.20 | 0.56% | 775,900 |
| Sep 15, 2026 | 286.00 | 286.80 | 277.60 | 284.40 | 279.63 | -2.07% | 925,211 |
| Sep 14, 2026 | 296.20 | 298.40 | 287.60 | 290.40 | 285.53 | -1.96% | 688,556 |
| Sep 11, 2026 | 308.40 | 308.40 | 289.60 | 296.20 | 291.23 | 0.61% | 1,005,115 |
| Sep 10, 2026 | 314.40 | 314.40 | 293.60 | 294.40 | 289.46 | -2.06% | 729,111 |
| Sep 9, 2026 | 300.60 | 310.60 | 299.00 | 300.60 | 295.56 | -2.02% | 550,303 |
| Sep 8, 2026 | 308.20 | 308.80 | 301.40 | 306.80 | 301.65 | 0.99% | 754,763 |
| Sep 7, 2026 | 301.80 | 306.00 | 300.80 | 303.80 | 298.70 | -0.33% | 406,985 |
| Sep 4, 2026 | 306.40 | 311.20 | 301.20 | 304.80 | 299.68 | 0.53% | 647,454 |
| Sep 3, 2026 | 300.00 | 304.60 | 292.80 | 303.20 | 298.11 | 1.47% | 2,159,352 |
| Sep 2, 2026 | 323.00 | 323.00 | 298.80 | 298.80 | 293.79 | -4.11% | 810,553 |
| Sep 1, 2026 | 320.00 | 320.00 | 306.29 | 311.60 | 306.37 | -3.41% | 1,482,374 |
| Aug 28, 2026 | 312.00 | 325.40 | 312.00 | 322.60 | 317.19 | 1.19% | 1,953,539 |
| Aug 27, 2026 | 316.40 | 319.64 | 312.20 | 318.80 | 313.45 | 1.27% | 524,345 |
| Aug 26, 2026 | 318.00 | 320.30 | 314.80 | 314.80 | 309.52 | -0.57% | 789,780 |
| Aug 25, 2026 | 318.00 | 329.00 | 316.60 | 316.60 | 311.29 | -1.25% | 511,396 |
| Aug 24, 2026 | 322.00 | 324.00 | 318.20 | 320.60 | 315.22 | -0.12% | 1,114,244 |
| Aug 21, 2026 | 333.00 | 333.00 | 316.00 | 321.00 | 315.61 | -0.68% | 1,440,847 |
| Aug 20, 2026 | 333.00 | 333.00 | 321.63 | 323.20 | 317.78 | -2.36% | 659,419 |
| Aug 19, 2026 | 327.80 | 331.00 | 316.20 | 331.00 | 325.44 | 2.60% | 1,375,412 |
| Aug 18, 2026 | 333.00 | 333.00 | 322.60 | 322.60 | 317.19 | -1.71% | 532,743 |
| Aug 17, 2026 | 345.00 | 345.00 | 328.20 | 328.20 | 322.69 | -3.58% | 816,678 |
| Aug 14, 2026 | 339.20 | 344.40 | 329.80 | 340.40 | 334.69 | 0.89% | 744,475 |
| Aug 13, 2026 | 339.00 | 344.80 | 334.00 | 337.40 | 331.74 | -0.35% | 530,677 |
| Aug 12, 2026 | 346.00 | 346.00 | 334.60 | 338.60 | 332.92 | -1.86% | 622,388 |
| Aug 11, 2026 | 338.80 | 349.60 | 336.20 | 345.00 | 339.21 | 1.29% | 899,562 |
| Aug 10, 2026 | 346.80 | 346.80 | 331.60 | 340.60 | 334.88 | -0.41% | 494,006 |
| Aug 7, 2026 | 335.40 | 342.00 | 332.80 | 342.00 | 336.26 | 1.36% | 1,000,129 |
| Aug 6, 2026 | 342.00 | 346.80 | 335.60 | 337.40 | 331.74 | -1.23% | 682,058 |
| Aug 5, 2026 | 345.00 | 351.50 | 341.60 | 341.60 | 335.87 | -0.70% | 706,138 |
| Aug 4, 2026 | 342.00 | 348.80 | 337.60 | 344.00 | 338.23 | 1.30% | 931,431 |
| Aug 3, 2026 | 318.60 | 340.80 | 318.60 | 339.60 | 333.90 | 5.93% | 1,291,824 |
| Jul 31, 2026 | 318.00 | 328.00 | 308.60 | 320.60 | 315.22 | 1.52% | 900,149 |
| Jul 30, 2026 | 308.20 | 318.60 | 308.20 | 315.80 | 310.50 | 1.61% | 721,566 |
| Jul 29, 2026 | 324.80 | 329.20 | 310.80 | 310.80 | 305.58 | -3.06% | 938,340 |
| Jul 28, 2026 | 335.00 | 335.00 | 316.00 | 320.60 | 315.22 | -3.67% | 6,505,200 |
| Jul 27, 2026 | 325.80 | 332.80 | 313.71 | 332.80 | 327.21 | 4.79% | 934,482 |
| Jul 24, 2026 | 316.00 | 325.80 | 311.30 | 317.60 | 312.27 | 0.76% | 704,669 |
| Jul 23, 2026 | 317.00 | 323.60 | 308.60 | 315.20 | 309.91 | -2.54% | 2,439,706 |
| Jul 22, 2026 | 320.00 | 328.80 | 307.10 | 323.40 | 317.97 | 4.80% | 1,642,463 |
| Jul 21, 2026 | 317.40 | 317.40 | 301.60 | 308.60 | 303.42 | -0.71% | 949,456 |
| Jul 20, 2026 | 328.00 | 337.20 | 310.80 | 310.80 | 305.58 | -3.66% | 1,296,610 |
| Jul 17, 2026 | 311.00 | 337.60 | 311.00 | 322.60 | 317.19 | 2.74% | 1,654,137 |