1. Share Prices

  2. Bridgepoint Group PLC (BPT)

278.20p+0.60 (+0.22%)12 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bridgepoint Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025280.80p283.80p278.20p278.20p939,487
Dec 11, 2025279.00p281.30p276.00p277.60p571,573
Dec 10, 2025279.00p283.20p279.00p279.40p1,361,540
Dec 9, 2025280.40p287.40p279.60p281.40p1,092,846
Dec 8, 2025282.00p285.20p279.00p279.20p912,209
Dec 5, 2025274.00p280.40p274.00p279.80p909,790
Dec 4, 2025284.60p284.60p272.20p276.40p799,216
Dec 3, 2025275.40p276.80p269.00p271.80p889,231
Dec 2, 2025287.20p287.20p262.60p275.00p1,091,538
Dec 1, 2025284.00p284.00p273.20p274.20p911,045
Nov 28, 2025283.20p285.80p280.40p283.00p970,644
Nov 27, 2025278.00p284.20p278.00p283.40p1,231,450
Nov 26, 2025280.00p280.83p274.00p280.60p4,474,784
Nov 25, 2025280.00p280.00p274.20p280.00p790,810
Nov 24, 2025280.00p282.40p276.00p276.80p2,549,013
Nov 21, 2025261.00p274.00p261.00p272.40p304,210
Nov 20, 2025276.20p280.00p273.40p274.00p806,089
Nov 19, 2025286.40p286.40p273.00p274.00p314,109
Nov 18, 2025270.20p279.20p268.20p270.20p1,019,846
Nov 17, 2025286.20p287.60p273.00p277.40p2,550,833
Nov 14, 2025279.00p287.00p276.40p284.80p2,424,848
Nov 13, 2025299.60p299.60p291.60p292.80p165,401
Nov 12, 2025285.20p309.80p285.20p295.80p307,309
Nov 11, 2025298.00p302.40p292.20p298.40p316,939
Nov 10, 2025276.80p302.40p276.80p293.20p299,541
Nov 7, 2025302.60p303.80p287.00p290.60p318,239
Nov 6, 2025311.20p311.20p287.60p289.60p184,881
Nov 5, 2025296.00p299.60p288.00p297.20p219,099
Nov 4, 2025302.60p311.60p292.00p296.00p344,020
Nov 3, 2025287.60p309.20p287.60p304.80p221,364
Oct 31, 2025316.20p316.20p299.80p301.00p605,447
Oct 30, 2025304.20p309.80p299.40p302.60p331,609
Oct 29, 2025310.20p310.20p305.24p308.40p322,470
Oct 28, 2025312.40p317.40p305.20p307.20p308,486
Oct 27, 2025322.40p322.40p304.00p310.80p275,163
Oct 24, 2025288.80p311.00p288.80p308.00p282,233
Oct 23, 2025315.20p315.20p296.20p303.87p893,396
Oct 21, 2025307.20p307.20p291.60p296.20p272,285
Oct 20, 2025300.00p300.00p292.20p293.47p277,577
Oct 17, 2025305.60p305.60p285.00p291.80p991,111
Oct 16, 2025306.40p306.80p295.40p300.40p291,277
Oct 15, 2025314.60p315.00p304.60p305.20p338,789
Oct 14, 2025314.20p314.20p297.40p305.20p455,956
Oct 13, 2025293.00p311.80p293.00p304.80p313,908
Oct 10, 2025327.20p327.80p306.40p307.60p295,203
Oct 9, 2025326.80p326.80p312.40p324.40p669,177
Oct 8, 2025323.40p323.40p310.20p314.40p282,054
Oct 7, 2025327.60p327.60p307.60p311.20p62,283
Oct 6, 2025325.40p325.40p307.20p314.00p235,961
Oct 3, 2025307.00p319.40p305.65p319.40p1,388,136
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.