Bridgepoint Group (Reg S) (BPT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bridgepoint Group (Reg S)

Date Open High Low Close* Volume
05/12/2025 274.00p 280.40p 274.00p 279.80p 909791
04/12/2025 284.60p 284.60p 272.20p 276.40p 799216
03/12/2025 275.40p 276.80p 269.00p 271.80p 889231
02/12/2025 287.20p 287.20p 262.60p 275.00p 1091539
01/12/2025 284.00p 284.00p 273.20p 274.20p 911045
28/11/2025 283.20p 285.80p 280.40p 283.00p 970644
27/11/2025 278.00p 284.20p 278.00p 283.40p 1231451
26/11/2025 280.00p 280.83p 274.00p 280.60p 4474785
25/11/2025 280.00p 280.00p 274.20p 280.00p 790810
24/11/2025 280.00p 282.40p 276.00p 276.80p 2549013
21/11/2025 261.00p 274.00p 261.00p 272.40p 304210
20/11/2025 276.20p 280.00p 273.40p 274.00p 806089
19/11/2025 286.40p 286.40p 273.00p 274.00p 314110
18/11/2025 270.20p 279.20p 268.20p 273.40p 1672759
17/11/2025 286.20p 287.60p 273.00p 277.40p 2550834
14/11/2025 279.00p 287.00p 275.00p 284.80p 2424848
13/11/2025 299.60p 299.60p 291.60p 292.80p 165401
12/11/2025 285.20p 309.80p 285.20p 295.80p 307309
11/11/2025 298.00p 302.40p 292.20p 298.40p 316940
10/11/2025 276.80p 302.40p 276.80p 293.20p 299541
07/11/2025 302.60p 303.80p 287.00p 290.60p 337578
06/11/2025 311.20p 311.20p 287.60p 289.60p 184881
05/11/2025 296.00p 299.60p 288.00p 297.20p 219099
04/11/2025 302.60p 311.60p 292.00p 296.00p 344020
03/11/2025 287.60p 309.20p 287.60p 304.80p 241171
31/10/2025 316.20p 316.20p 299.80p 301.00p 605448
30/10/2025 304.20p 309.80p 299.40p 302.60p 331609
29/10/2025 310.20p 310.20p 305.24p 308.40p 322470
28/10/2025 312.40p 317.40p 305.20p 307.20p 308487
27/10/2025 322.40p 322.40p 304.00p 310.80p 275162
24/10/2025 288.80p 311.00p 288.80p 308.00p 282233
23/10/2025 315.20p 315.20p 301.40p 303.20p 268297
22/10/2025 297.40p 305.40p 296.20p 301.00p 648207
21/10/2025 307.20p 307.20p 291.60p 296.20p 272285
20/10/2025 300.00p 300.00p 291.40p 293.40p 288252
17/10/2025 305.60p 305.60p 285.00p 291.80p 817734
16/10/2025 306.40p 306.80p 295.40p 300.40p 291278
15/10/2025 314.60p 315.00p 304.60p 305.20p 338789
14/10/2025 314.20p 314.20p 297.40p 305.20p 455957
13/10/2025 293.00p 311.80p 293.00p 304.80p 313908
10/10/2025 327.20p 327.80p 306.40p 307.60p 295203
09/10/2025 326.80p 326.80p 312.40p 324.40p 669178
08/10/2025 323.40p 323.40p 310.20p 314.40p 282054
07/10/2025 327.60p 327.60p 307.60p 311.20p 268501
06/10/2025 325.40p 325.40p 307.20p 314.00p 235959
03/10/2025 307.00p 319.40p 305.65p 319.40p 1388137
02/10/2025 318.40p 318.40p 300.60p 305.40p 1170060
01/10/2025 310.80p 310.80p 299.20p 304.00p 620117
30/09/2025 308.80p 310.00p 299.60p 305.00p 1685634
29/09/2025 315.60p 315.60p 298.40p 307.40p 2718918
26/09/2025 307.60p 314.40p 299.40p 301.40p 292673
25/09/2025 299.00p 307.80p 299.00p 307.00p 524959
24/09/2025 317.20p 317.20p 299.40p 304.20p 554563
23/09/2025 320.00p 327.00p 315.00p 315.80p 519129
22/09/2025 310.80p 328.40p 310.80p 319.40p 538371
19/09/2025 320.00p 328.00p 317.20p 326.20p 10747910
18/09/2025 322.00p 335.20p 314.60p 324.00p 775765
17/09/2025 337.00p 337.00p 318.20p 319.20p 554153
16/09/2025 334.20p 335.00p 334.20p 321.80p 507823
15/09/2025 334.20p 341.60p 330.20p 335.00p 371165
12/09/2025 349.80p 349.80p 333.00p 333.00p 387026
11/09/2025 321.00p 328.20p 321.00p 337.60p 284492
10/09/2025 321.00p 337.80p 321.00p 328.20p 349669
09/09/2025 327.40p 332.40p 323.60p 329.20p 356184
08/09/2025 315.80p 338.20p 315.80p 326.60p 288284
05/09/2025 343.80p 343.80p 327.32p 328.00p 435142
04/09/2025 312.20p 331.48p 312.20p 328.20p 359004
03/09/2025 334.80p 334.80p 321.80p 327.80p 511545
02/09/2025 339.00p 344.20p 321.40p 323.60p 389879
01/09/2025 351.80p 351.80p 330.80p 338.60p 238136
29/08/2025 351.80p 351.80p 335.40p 336.80p 313784
28/08/2025 320.80p 346.00p 320.80p 341.80p 305799
27/08/2025 338.60p 347.60p 328.20p 334.20p 385811
26/08/2025 349.60p 349.60p 333.60p 348.80p 457917
22/08/2025 338.20p 342.40p 333.40p 340.40p 1886465
21/08/2025 338.80p 341.60p 333.92p 337.00p 261181
20/08/2025 346.00p 346.80p 336.40p 337.20p 280762
19/08/2025 349.00p 349.00p 341.40p 346.20p 330855
18/08/2025 350.00p 363.40p 341.60p 345.00p 671509
15/08/2025 352.60p 352.60p 337.60p 340.20p 279690
14/08/2025 352.80p 352.80p 333.00p 338.40p 1164774
13/08/2025 353.40p 353.40p 340.00p 342.60p 1526669
12/08/2025 328.80p 349.20p 328.80p 341.80p 621140
11/08/2025 327.60p 349.80p 327.60p 344.00p 542615
08/08/2025 355.20p 355.20p 337.20p 343.20p 605112
07/08/2025 332.20p 346.60p 332.00p 340.40p 489371
06/08/2025 337.00p 343.60p 331.40p 332.00p 631026
05/08/2025 321.20p 336.20p 321.20p 335.00p 513803
04/08/2025 322.00p 337.40p 321.60p 326.60p 370522
01/08/2025 312.60p 327.80p 312.60p 322.60p 434747
31/07/2025 331.80p 331.80p 323.40p 327.80p 382624
30/07/2025 313.60p 324.40p 311.20p 322.60p 254179
29/07/2025 323.60p 332.40p 313.40p 313.40p 227775
28/07/2025 340.20p 340.20p 321.20p 323.20p 271562
25/07/2025 305.40p 327.40p 305.40p 324.80p 249574
24/07/2025 338.40p 338.40p 315.60p 320.60p 407557
23/07/2025 319.40p 327.00p 316.08p 323.20p 627119
22/07/2025 326.60p 331.20p 314.80p 316.60p 441367
21/07/2025 338.60p 338.60p 316.20p 325.00p 679235
18/07/2025 360.40p 366.68p 334.78p 341.00p 868606
17/07/2025 350.00p 358.80p 347.49p 354.80p 539380
16/07/2025 345.00p 349.00p 329.03p 346.20p 532331
15/07/2025 332.40p 341.40p 331.20p 335.20p 216186
14/07/2025 341.00p 347.40p 334.40p 336.00p 319029
11/07/2025 347.40p 347.40p 335.80p 340.00p 257026
10/07/2025 324.00p 341.20p 324.00p 341.20p 262798
09/07/2025 307.20p 328.00p 307.20p 324.00p 300768
08/07/2025 308.60p 326.40p 308.60p 322.40p 495482
07/07/2025 318.20p 329.20p 318.20p 324.00p 216214
04/07/2025 319.40p 325.00p 303.60p 323.80p 290185
03/07/2025 300.60p 321.80p 300.60p 321.40p 1079024
02/07/2025 302.20p 326.60p 302.20p 311.00p 354185
01/07/2025 318.00p 318.00p 309.00p 317.20p 433371
30/06/2025 316.80p 319.60p 310.80p 310.80p 353295
27/06/2025 320.20p 320.20p 307.40p 316.40p 529961
26/06/2025 303.80p 310.60p 296.40p 305.80p 446842
25/06/2025 312.20p 312.20p 298.40p 300.40p 409832
24/06/2025 288.20p 306.40p 286.60p 301.80p 691516
23/06/2025 285.40p 287.60p 275.00p 281.00p 325108
20/06/2025 287.40p 292.40p 285.40p 285.40p 5007753
19/06/2025 285.20p 290.00p 280.90p 285.60p 376527
18/06/2025 296.40p 296.40p 282.80p 288.00p 366744
17/06/2025 288.60p 293.40p 282.80p 283.00p 516556
16/06/2025 270.00p 293.00p 270.00p 289.80p 266827
13/06/2025 286.60p 304.80p 281.80p 282.60p 257824
12/06/2025 286.00p 299.59p 286.00p 290.40p 376296
11/06/2025 311.40p 311.40p 295.60p 296.80p 381927
10/06/2025 286.60p 305.80p 286.60p 300.20p 308101
09/06/2025 287.60p 302.80p 287.60p 300.80p 491705
06/06/2025 289.00p 301.80p 286.00p 301.80p 698513
05/06/2025 287.60p 293.80p 286.20p 293.80p 286196
04/06/2025 298.60p 298.60p 284.00p 288.20p 889829
03/06/2025 270.60p 286.80p 270.60p 286.60p 271219
02/06/2025 294.00p 294.60p 281.22p 283.40p 368891
30/05/2025 298.80p 298.80p 282.40p 289.80p 387619
29/05/2025 290.00p 290.00p 283.40p 285.40p 148185
28/05/2025 301.40p 301.40p 283.20p 283.20p 268862
27/05/2025 278.60p 288.21p 265.40p 288.20p 506249
23/05/2025 287.00p 287.00p 263.00p 269.40p 332479
22/05/2025 270.60p 278.20p 266.00p 274.00p 432116
21/05/2025 280.20p 295.20p 279.00p 279.00p 408017
20/05/2025 306.80p 306.80p 292.00p 292.00p 361909
19/05/2025 285.20p 300.60p 285.20p 295.60p 2463547
16/05/2025 306.20p 306.20p 291.60p 293.20p 205212
15/05/2025 291.60p 297.80p 286.60p 292.40p 405794
14/05/2025 307.60p 307.60p 290.20p 295.00p 294190
13/05/2025 279.20p 296.80p 279.20p 294.00p 265278
12/05/2025 272.00p 292.00p 272.00p 292.00p 603174
09/05/2025 279.00p 282.00p 271.80p 275.60p 285374
08/05/2025 274.60p 280.80p 269.60p 276.80p 416484
07/05/2025 269.40p 269.40p 262.80p 266.80p 307496
06/05/2025 286.40p 286.80p 262.80p 269.80p 502745
02/05/2025 272.60p 277.80p 266.00p 273.60p 324726
01/05/2025 265.80p 273.90p 265.00p 273.20p 155057
30/04/2025 270.40p 274.60p 263.20p 267.40p 443226
29/04/2025 269.80p 277.20p 265.40p 270.40p 365787
28/04/2025 274.40p 279.40p 268.20p 270.80p 481135
25/04/2025 264.40p 274.40p 261.88p 274.00p 478585
24/04/2025 263.20p 263.20p 250.40p 259.40p 346059
23/04/2025 260.40p 264.20p 256.00p 261.60p 364075
22/04/2025 252.60p 256.20p 245.20p 253.00p 297474
17/04/2025 253.20p 262.60p 247.80p 254.40p 299964
16/04/2025 265.40p 265.40p 254.20p 255.20p 523704
15/04/2025 253.00p 267.40p 253.00p 266.80p 604676
14/04/2025 240.00p 254.80p 240.00p 251.80p 482356
11/04/2025 243.00p 262.40p 240.40p 245.40p 930347
10/04/2025 275.60p 278.20p 253.40p 254.80p 691129
09/04/2025 246.80p 252.20p 229.20p 229.80p 847358
08/04/2025 259.60p 260.66p 242.40p 254.00p 1109044
07/04/2025 271.60p 271.60p 247.00p 247.80p 1771005
04/04/2025 307.40p 309.29p 279.20p 280.40p 961557
03/04/2025 310.00p 324.20p 305.60p 307.40p 348555
02/04/2025 312.60p 327.60p 312.60p 325.20p 351281
01/04/2025 335.00p 335.00p 315.59p 320.00p 392339
31/03/2025 326.00p 336.00p 319.40p 321.00p 701650
28/03/2025 335.80p 340.20p 332.40p 338.40p 465654
27/03/2025 336.40p 342.00p 331.00p 336.40p 611328
26/03/2025 337.00p 341.00p 331.60p 336.40p 390966
25/03/2025 340.00p 340.00p 331.40p 335.40p 315563
24/03/2025 316.40p 337.40p 316.40p 335.40p 419924
21/03/2025 322.40p 341.00p 322.40p 328.40p 2390888
20/03/2025 332.20p 347.80p 332.20p 338.40p 1048300
19/03/2025 331.00p 338.60p 321.00p 330.40p 761432
18/03/2025 318.60p 322.80p 312.58p 320.80p 569323
17/03/2025 318.20p 329.40p 314.60p 315.40p 501278
14/03/2025 353.20p 353.20p 325.00p 326.60p 522276
13/03/2025 350.00p 366.80p 328.62p 337.20p 901620
12/03/2025 345.00p 350.00p 341.40p 347.60p 386215
11/03/2025 347.80p 347.80p 327.62p 340.00p 985441
10/03/2025 362.20p 362.20p 330.20p 332.20p 658498
07/03/2025 359.00p 359.00p 335.00p 346.20p 1854267
06/03/2025 362.80p 362.80p 337.20p 342.80p 390943
05/03/2025 322.40p 349.60p 322.40p 346.40p 1378838
04/03/2025 364.80p 364.80p 332.20p 335.00p 1899481
03/03/2025 347.20p 353.96p 345.80p 348.40p 360906
28/02/2025 338.80p 354.40p 338.80p 348.60p 651879
27/02/2025 345.20p 365.40p 345.20p 355.20p 962362
26/02/2025 358.20p 377.00p 358.20p 361.20p 317576
25/02/2025 364.00p 379.40p 358.20p 358.20p 399673
24/02/2025 379.40p 382.20p 357.60p 362.20p 317512

*Close Price adjusted for both dividends and splits