Bridgepoint Group plc (LON:BPT)
London · Delayed Price · Currency is GBP · Price in GBX 304.80
+1.60 (0.53%)
Sep 4, 2026, 4:47 PM GMT
Bridgepoint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 306.40 | 311.20 | 301.20 | 304.80 | 304.80 | 0.53% | 647,454 |
| Sep 3, 2026 | 300.00 | 304.60 | 292.80 | 303.20 | 303.20 | 1.47% | 2,159,352 |
| Sep 2, 2026 | 323.00 | 323.00 | 298.80 | 298.80 | 298.80 | -4.11% | 810,553 |
| Sep 1, 2026 | 320.00 | 320.00 | 306.29 | 311.60 | 311.60 | -3.41% | 1,451,726 |
| Aug 28, 2026 | 312.00 | 325.40 | 312.00 | 322.60 | 322.60 | 1.19% | 1,953,539 |
| Aug 27, 2026 | 316.40 | 319.60 | 312.20 | 318.80 | 318.80 | 1.27% | 524,345 |
| Aug 26, 2026 | 318.00 | 320.30 | 314.80 | 314.80 | 314.80 | -0.57% | 789,780 |
| Aug 25, 2026 | 318.00 | 329.00 | 316.60 | 316.60 | 316.60 | -1.25% | 511,396 |
| Aug 24, 2026 | 322.00 | 324.00 | 318.20 | 320.60 | 320.60 | -0.12% | 1,114,244 |
| Aug 21, 2026 | 333.00 | 333.00 | 316.00 | 321.00 | 321.00 | -0.68% | 1,440,847 |
| Aug 20, 2026 | 333.00 | 333.00 | 321.60 | 323.20 | 323.20 | -2.36% | 659,419 |
| Aug 19, 2026 | 327.80 | 331.00 | 316.20 | 331.00 | 331.00 | 2.60% | 1,375,412 |
| Aug 18, 2026 | 333.00 | 333.00 | 322.60 | 322.60 | 322.60 | -1.71% | 532,743 |
| Aug 17, 2026 | 345.00 | 345.00 | 328.20 | 328.20 | 328.20 | -3.58% | 816,678 |
| Aug 14, 2026 | 339.20 | 344.40 | 329.80 | 340.40 | 340.40 | 0.89% | 744,475 |
| Aug 13, 2026 | 339.00 | 344.80 | 334.00 | 337.40 | 337.40 | -0.35% | 530,677 |
| Aug 12, 2026 | 346.00 | 346.00 | 334.60 | 338.60 | 338.60 | -1.86% | 622,388 |
| Aug 11, 2026 | 338.80 | 349.60 | 336.20 | 345.00 | 345.00 | 1.29% | 899,562 |
| Aug 10, 2026 | 346.80 | 346.80 | 331.60 | 340.60 | 340.60 | -0.41% | 494,006 |
| Aug 7, 2026 | 335.40 | 342.00 | 332.80 | 342.00 | 342.00 | 1.36% | 1,000,129 |
| Aug 6, 2026 | 342.00 | 346.80 | 335.60 | 337.40 | 337.40 | -1.23% | 682,058 |
| Aug 5, 2026 | 345.00 | 351.50 | 341.60 | 341.60 | 341.60 | -0.70% | 706,138 |
| Aug 4, 2026 | 342.00 | 348.80 | 337.60 | 344.00 | 344.00 | 1.30% | 931,431 |
| Aug 3, 2026 | 318.60 | 340.80 | 318.60 | 339.60 | 339.60 | 5.93% | 1,291,824 |
| Jul 31, 2026 | 318.00 | 328.00 | 308.60 | 320.60 | 320.60 | 1.52% | 900,149 |
| Jul 30, 2026 | 308.20 | 318.60 | 308.20 | 315.80 | 315.80 | 1.61% | 721,566 |
| Jul 29, 2026 | 324.80 | 329.20 | 310.80 | 310.80 | 310.80 | -3.06% | 938,340 |
| Jul 28, 2026 | 335.00 | 335.00 | 316.00 | 320.60 | 320.60 | -3.67% | 6,505,200 |
| Jul 27, 2026 | 325.80 | 332.80 | 313.70 | 332.80 | 332.80 | 4.79% | 934,482 |
| Jul 24, 2026 | 316.00 | 325.80 | 311.30 | 317.60 | 317.60 | 0.76% | 704,669 |
| Jul 23, 2026 | 317.00 | 323.60 | 308.60 | 315.20 | 315.20 | -2.54% | 2,439,706 |
| Jul 22, 2026 | 320.00 | 328.80 | 307.10 | 323.40 | 323.40 | 4.80% | 1,642,463 |
| Jul 21, 2026 | 317.40 | 317.40 | 301.60 | 308.60 | 308.60 | -0.71% | 949,456 |
| Jul 20, 2026 | 328.00 | 337.20 | 310.80 | 310.80 | 310.80 | -3.66% | 1,296,610 |
| Jul 17, 2026 | 311.00 | 337.60 | 311.00 | 322.60 | 322.60 | 2.74% | 1,654,137 |
| Jul 16, 2026 | 303.60 | 314.00 | 296.80 | 314.00 | 314.00 | 1.23% | 2,039,965 |
| Jul 15, 2026 | 292.40 | 311.00 | 292.40 | 310.20 | 310.20 | 5.94% | 835,299 |
| Jul 14, 2026 | 300.00 | 300.00 | 282.40 | 292.80 | 292.80 | 0.21% | 483,249 |
| Jul 13, 2026 | 282.80 | 294.00 | 277.40 | 292.20 | 292.20 | 1.88% | 423,598 |
| Jul 10, 2026 | 283.20 | 288.60 | 279.80 | 286.80 | 286.80 | 1.49% | 352,699 |
| Jul 9, 2026 | 276.40 | 286.60 | 273.40 | 282.60 | 282.60 | 2.10% | 744,069 |
| Jul 8, 2026 | 293.00 | 293.00 | 276.00 | 276.80 | 276.80 | -5.21% | 4,775,475 |
| Jul 7, 2026 | 298.00 | 300.00 | 291.40 | 292.00 | 292.00 | -2.60% | 729,162 |
| Jul 6, 2026 | 296.40 | 307.40 | 295.00 | 299.80 | 299.80 | 2.39% | 1,226,043 |
| Jul 3, 2026 | 278.00 | 301.00 | 278.00 | 292.80 | 292.80 | 4.35% | 1,662,294 |
| Jul 2, 2026 | 268.20 | 283.20 | 268.20 | 280.60 | 280.60 | 2.41% | 1,051,721 |
| Jul 1, 2026 | 266.20 | 275.80 | 260.80 | 274.00 | 274.00 | 4.42% | 1,179,861 |
| Jun 30, 2026 | 265.60 | 273.60 | 260.80 | 262.40 | 262.40 | -2.81% | 2,469,112 |
| Jun 29, 2026 | 237.80 | 276.40 | 234.00 | 270.00 | 270.00 | 16.08% | 3,809,579 |
| Jun 26, 2026 | 229.00 | 233.60 | 222.00 | 232.60 | 232.60 | 0.17% | 1,498,595 |