Shares Magazine
273.60p+0.40 (+0.15%)02 May 2025, 16:35
Bridgepoint Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 272.60p | 277.80p | 266.00p | 273.60p | 324,726 |
| May 1, 2025 | 265.80p | 273.90p | 265.00p | 273.20p | 155,057 |
| Apr 30, 2025 | 270.40p | 274.60p | 263.20p | 267.40p | 443,226 |
| Apr 29, 2025 | 269.80p | 277.20p | 265.40p | 270.40p | 365,786 |
| Apr 28, 2025 | 274.40p | 279.40p | 268.20p | 270.80p | 481,135 |
| Apr 25, 2025 | 264.40p | 274.40p | 261.88p | 274.00p | 478,584 |
| Apr 24, 2025 | 263.20p | 263.20p | 250.40p | 259.40p | 346,059 |
| Apr 23, 2025 | 260.40p | 264.20p | 256.00p | 261.60p | 364,074 |
| Apr 22, 2025 | 252.60p | 256.20p | 245.20p | 253.00p | 297,474 |
| Apr 17, 2025 | 253.20p | 262.60p | 247.80p | 254.40p | 299,964 |
| Apr 16, 2025 | 265.40p | 265.40p | 254.20p | 255.20p | 523,703 |
| Apr 15, 2025 | 253.00p | 267.40p | 253.00p | 266.80p | 604,675 |
| Apr 14, 2025 | 240.00p | 254.80p | 240.00p | 251.80p | 482,359 |
| Apr 11, 2025 | 243.00p | 262.40p | 240.40p | 245.40p | 935,974 |
| Apr 10, 2025 | 275.60p | 278.20p | 253.40p | 254.80p | 691,123 |
| Apr 9, 2025 | 246.80p | 252.20p | 229.20p | 229.80p | 847,357 |
| Apr 8, 2025 | 259.60p | 260.66p | 242.40p | 254.00p | 1,109,044 |
| Apr 7, 2025 | 271.60p | 271.60p | 247.00p | 247.80p | 1,771,007 |
| Apr 4, 2025 | 307.40p | 309.29p | 279.20p | 280.40p | 961,557 |
| Apr 3, 2025 | 310.00p | 324.20p | 305.60p | 307.40p | 348,554 |
| Apr 2, 2025 | 312.60p | 327.60p | 312.60p | 325.20p | 351,282 |
| Apr 1, 2025 | 335.00p | 335.00p | 315.59p | 320.00p | 392,339 |
| Mar 31, 2025 | 326.00p | 336.00p | 319.40p | 321.00p | 701,650 |
| Mar 28, 2025 | 335.80p | 340.20p | 332.40p | 338.40p | 465,653 |
| Mar 27, 2025 | 336.40p | 342.00p | 331.00p | 336.40p | 611,328 |
| Mar 26, 2025 | 337.00p | 341.00p | 331.60p | 336.40p | 390,966 |
| Mar 25, 2025 | 340.00p | 340.00p | 331.40p | 335.40p | 315,562 |
| Mar 24, 2025 | 316.40p | 337.40p | 316.40p | 335.40p | 419,924 |
| Mar 21, 2025 | 322.40p | 341.00p | 322.40p | 328.40p | 2,390,887 |
| Mar 20, 2025 | 332.20p | 347.80p | 332.20p | 338.40p | 1,048,298 |
| Mar 19, 2025 | 331.00p | 338.60p | 321.00p | 330.40p | 761,432 |
| Mar 18, 2025 | 318.60p | 322.80p | 312.58p | 320.80p | 569,324 |
| Mar 17, 2025 | 318.20p | 329.40p | 314.60p | 315.40p | 501,279 |
| Mar 14, 2025 | 353.20p | 353.20p | 325.00p | 326.60p | 522,276 |
| Mar 13, 2025 | 350.00p | 366.80p | 328.62p | 337.20p | 916,209 |
| Mar 12, 2025 | 345.00p | 350.00p | 341.40p | 347.60p | 386,215 |
| Mar 11, 2025 | 347.80p | 347.80p | 327.62p | 340.00p | 985,441 |
| Mar 10, 2025 | 362.20p | 362.20p | 330.20p | 332.20p | 658,498 |
| Mar 7, 2025 | 359.00p | 359.00p | 335.00p | 346.20p | 1,854,267 |
| Mar 6, 2025 | 362.80p | 362.80p | 337.20p | 342.80p | 390,943 |
| Mar 5, 2025 | 322.40p | 349.60p | 322.40p | 346.40p | 1,378,837 |
| Mar 4, 2025 | 364.80p | 364.80p | 332.20p | 335.00p | 1,899,481 |
| Mar 3, 2025 | 347.20p | 353.96p | 345.80p | 348.40p | 360,906 |
| Feb 28, 2025 | 338.80p | 354.40p | 338.80p | 348.60p | 651,878 |
| Feb 27, 2025 | 345.20p | 365.40p | 345.20p | 355.20p | 962,361 |
| Feb 26, 2025 | 358.20p | 377.00p | 358.20p | 361.20p | 317,576 |
| Feb 25, 2025 | 364.00p | 379.40p | 358.20p | 358.20p | 399,673 |
| Feb 24, 2025 | 379.40p | 382.20p | 357.60p | 362.20p | 317,512 |
| Feb 21, 2025 | 366.00p | 380.80p | 366.00p | 370.20p | 210,113 |
| Feb 20, 2025 | 371.20p | 380.80p | 371.20p | 374.80p | 205,004 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.