1. Share Prices

  2. Bridgepoint Group PLC (BPT)

340.40p+7.80 (+2.35%)07 Aug 2025, 16:45
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
Aug 6, 2025337.00p343.60p331.40p332.00p631,025
Aug 5, 2025321.20p336.20p321.20p335.00p513,803
Aug 4, 2025322.00p337.40p321.60p326.60p370,521
Aug 1, 2025312.60p327.80p312.60p322.60p434,746
Jul 31, 2025331.80p331.80p323.40p327.80p402,179
Jul 30, 2025313.60p324.40p311.20p322.60p264,687
Jul 29, 2025323.60p332.40p313.40p313.40p227,774
Jul 28, 2025340.20p340.20p321.20p323.20p271,563
Jul 25, 2025305.40p327.40p305.40p324.80p249,574
Jul 24, 2025338.40p338.40p315.60p320.60p407,557
Jul 23, 2025319.40p327.00p316.08p323.20p627,118
Jul 22, 2025326.60p331.20p314.80p316.60p460,540
Jul 21, 2025331.00p338.60p316.20p325.00p679,260
Jul 18, 2025360.40p366.68p334.78p341.00p1,044,400
Jul 17, 2025350.00p358.80p347.49p354.80p539,379
Jul 16, 2025345.00p349.00p329.03p346.20p532,331
Jul 15, 2025332.40p341.40p331.20p335.20p216,186
Jul 14, 2025341.00p347.40p334.40p336.00p319,030
Jul 11, 2025347.40p347.40p335.80p340.00p257,026
Jul 10, 2025324.00p341.20p324.00p341.20p262,799
Jul 9, 2025307.20p328.00p307.20p324.00p300,767
Jul 8, 2025308.60p326.40p308.60p322.40p495,482
Jul 7, 2025318.20p329.20p318.20p324.00p216,213
Jul 4, 2025319.40p325.00p303.60p323.80p290,186
Jul 3, 2025300.60p321.80p300.60p321.40p1,079,024
Jul 2, 2025302.20p326.60p302.20p311.00p354,191
Jul 1, 2025318.00p318.00p309.00p317.20p433,371
Jun 30, 2025316.80p319.60p310.80p310.80p353,294
Jun 27, 2025320.20p320.20p307.40p316.40p529,961
Jun 26, 2025303.80p310.60p296.40p305.80p446,841
Jun 25, 2025312.20p312.20p298.40p300.40p409,832
Jun 24, 2025288.20p306.40p286.60p301.80p691,516
Jun 23, 2025285.40p287.60p275.00p281.00p325,107
Jun 20, 2025287.40p292.40p285.40p285.40p5,007,753
Jun 19, 2025285.20p290.00p280.90p285.60p376,527
Jun 18, 2025296.40p296.40p282.80p288.00p366,743
Jun 17, 2025288.60p293.40p282.80p283.00p516,555
Jun 16, 2025270.00p293.00p270.00p289.80p266,826
Jun 13, 2025286.60p304.80p281.80p282.60p257,823
Jun 12, 2025286.00p299.59p286.00p290.40p376,296
Jun 11, 2025311.40p311.40p295.60p296.80p381,927
Jun 10, 2025286.60p305.80p286.60p300.20p308,099
Jun 9, 2025287.60p302.80p287.60p300.80p491,704
Jun 6, 2025289.00p301.80p286.00p301.80p698,512
Jun 5, 2025287.60p293.80p286.20p293.80p286,196
Jun 4, 2025298.60p298.60p284.00p288.20p889,829
Jun 3, 2025270.60p286.80p270.60p286.60p271,218
Jun 2, 2025294.00p294.60p281.23p283.40p368,891
May 30, 2025298.80p298.80p282.40p289.80p387,619
May 29, 2025290.00p290.00p283.40p285.40p148,184
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80