1. Share Prices

  2. Bridgepoint Group PLC (BPT)

297.20p+1.20 (+0.41%)05 Nov 2025, 16:54
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
Nov 4, 2025302.60p311.60p292.00p296.00p344,020
Nov 3, 2025287.60p309.20p287.60p304.80p241,172
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, 2025315.20p315.20p301.40p303.20p268,296
Oct 22, 2025297.40p305.40p296.20p301.00p648,206
Oct 21, 2025307.20p307.20p291.60p296.20p272,285
Oct 20, 2025300.00p300.00p291.40p293.40p288,253
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, 2025327.60p327.60p307.60p311.20p268,502
Oct 6, 2025325.40p325.40p307.20p314.00p235,961
Oct 3, 2025307.00p319.40p305.65p319.40p1,388,136
Oct 2, 2025318.40p318.40p300.60p305.40p1,170,059
Oct 1, 2025310.80p310.80p299.20p304.00p620,116
Sep 30, 2025308.80p310.00p299.60p305.00p1,685,634
Sep 29, 2025315.60p315.60p298.40p307.40p2,718,917
Sep 26, 2025307.60p314.40p299.40p301.40p292,673
Sep 25, 2025299.00p307.80p299.00p307.00p551,506
Sep 24, 2025317.20p317.20p299.40p304.20p554,563
Sep 23, 2025320.00p327.00p315.00p315.80p519,129
Sep 22, 2025310.80p328.40p310.80p319.40p538,372
Sep 19, 2025320.00p328.00p317.20p326.20p10,965,510
Sep 18, 2025322.00p335.20p314.60p324.00p775,767
Sep 17, 2025337.00p337.00p318.20p319.20p554,152
Sep 16, 2025335.40p337.80p318.89p321.80p512,823
Sep 15, 2025334.20p341.60p330.20p335.00p371,165
Sep 12, 2025349.80p349.80p333.00p333.00p387,026
Sep 11, 2025321.00p338.40p321.00p337.60p284,492
Sep 10, 2025321.00p337.80p321.00p328.20p349,668
Sep 9, 2025327.40p332.40p323.60p329.20p356,183
Sep 8, 2025315.80p338.20p315.80p326.60p288,283
Sep 5, 2025343.80p343.80p327.32p328.00p435,143
Sep 4, 2025312.20p331.48p312.20p328.20p360,307
Sep 3, 2025334.80p334.80p321.80p327.80p511,543
Sep 2, 2025339.00p344.20p321.40p323.60p389,878
Sep 1, 2025351.80p351.80p330.80p338.60p238,134
Aug 29, 2025351.80p351.80p335.40p336.80p313,785
Aug 28, 2025320.80p346.00p320.80p341.80p305,800
Aug 27, 2025338.60p347.60p328.20p334.20p385,812
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC367.4017.46
Bluefield Solar Income Fund Limited77.307.06
Aston Martin Lagonda Global Holdings PLC61.855.91
Trainline PLC268.205.42
Goodwin PLC23,800.004.85
Lancashire Holdings Limited676.004.64

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC623.00-2.50
Avon Technologies PLC1,874.00-2.50