1. Share Prices

  2. Bridgepoint Group PLC (BPT)

358.40p-11.60 (-3.14%)17 Jan 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
Jan 16, 2025367.60p371.00p361.00p370.00p258,519
Jan 15, 2025347.40p363.80p346.80p363.80p496,836
Jan 14, 2025349.80p349.80p334.00p340.40p284,690
Jan 13, 2025325.40p337.20p320.20p334.00p422,756
Jan 10, 2025357.20p357.20p332.20p335.00p238,127
Jan 9, 2025337.00p344.20p332.00p341.00p612,245
Jan 8, 2025342.20p347.00p329.60p335.40p428,796
Jan 7, 2025351.00p358.00p338.80p342.20p239,290
Jan 6, 2025379.80p379.80p347.40p354.00p301,013
Jan 3, 2025349.80p366.80p349.60p362.60p231,777
Jan 2, 2025369.40p371.40p354.40p358.80p281,340
Dec 31, 2024365.20p365.20p341.40p360.00p85,172
Dec 30, 2024347.80p364.60p344.80p349.20p157,195
Dec 27, 2024371.00p371.00p352.80p358.20p247,721
Dec 24, 2024345.40p356.40p334.42p355.60p96,855
Dec 23, 2024367.60p370.00p339.20p345.60p350,612
Dec 20, 2024348.40p368.80p348.40p361.00p4,905,167
Dec 19, 2024348.60p367.60p348.60p362.20p641,024
Dec 18, 2024368.20p372.00p365.20p366.00p381,300
Dec 17, 2024384.40p384.40p364.60p365.00p324,114
Dec 16, 2024377.40p377.40p364.80p367.00p447,167
Dec 13, 2024356.40p372.20p356.40p368.80p207,826
Dec 12, 2024390.00p390.00p370.60p370.80p361,167
Dec 11, 2024350.80p380.20p344.81p379.20p340,102
Dec 10, 2024370.40p373.60p365.00p366.60p343,364
Dec 9, 2024375.00p379.60p359.20p370.40p552,369
Dec 6, 2024360.00p371.43p352.20p371.40p619,847
Dec 5, 2024353.00p356.80p326.20p356.00p355,384
Dec 4, 2024360.00p360.00p339.35p346.20p176,678
Dec 3, 2024342.40p348.40p336.00p346.40p213,684
Dec 2, 2024359.40p359.40p329.40p340.20p165,202
Nov 29, 2024341.80p347.40p341.80p345.80p117,714
Nov 28, 2024358.20p358.20p338.00p344.60p184,283
Nov 27, 2024332.00p346.60p332.00p342.00p115,054
Nov 26, 2024326.40p340.40p326.40p339.00p328,426
Nov 25, 2024318.80p347.80p318.80p342.60p705,800
Nov 22, 2024326.60p343.80p326.60p334.60p177,267
Nov 21, 2024328.20p345.20p328.20p342.20p202,212
Nov 20, 2024344.00p344.00p330.41p332.00p169,878
Nov 19, 2024344.60p344.60p319.60p330.60p233,958
Nov 18, 2024320.80p338.00p320.80p329.20p212,157
Nov 15, 2024330.20p337.80p328.40p336.20p300,066
Nov 14, 2024312.20p333.60p312.20p329.40p275,658
Nov 13, 2024345.00p345.00p323.20p327.80p405,778
Nov 12, 2024332.60p337.40p330.00p330.80p1,528,954
Nov 11, 2024320.80p342.00p320.80p339.80p237,675
Nov 8, 2024342.00p342.00p329.60p330.00p153,788
Nov 7, 2024335.20p337.80p324.60p331.60p392,447
Nov 6, 2024330.40p330.40p317.80p325.40p469,937
Nov 5, 2024315.60p319.69p315.60p316.40p430,821
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.