1. Share Prices

  2. Bridgepoint Group PLC (BPT)

226.80p-0.20 (-0.09%)24 Apr 2024, 18:09
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
Apr 24, 2024237.80p237.80p224.20p226.80p294,314
Apr 23, 2024240.20p240.20p227.00p227.00p679,032
Apr 22, 2024226.00p233.40p226.00p229.40p196,852
Apr 19, 2024219.40p239.40p219.40p227.60p1,124,010
Apr 18, 2024233.60p236.00p228.12p230.00p251,333
Apr 17, 2024241.60p243.60p235.80p237.40p303,564
Apr 16, 2024238.60p245.60p238.60p238.60p207,529
Apr 15, 2024254.20p257.80p249.20p249.20p428,679
Apr 12, 2024265.80p265.80p252.00p252.00p340,669
Apr 11, 2024252.60p255.80p251.15p253.80p217,320
Apr 10, 2024254.60p259.40p250.60p252.00p358,704
Apr 9, 2024253.60p259.20p247.40p252.00p201,253
Apr 8, 2024240.40p258.40p240.40p255.00p395,718
Apr 5, 2024245.80p250.00p245.80p248.40p385,117
Apr 4, 2024245.60p251.60p245.60p250.00p344,004
Apr 3, 2024252.00p258.00p242.96p248.20p591,073
Apr 2, 2024259.00p269.40p257.20p257.40p305,529
Mar 28, 2024256.20p264.60p249.40p260.20p328,904
Mar 27, 2024259.00p262.80p255.20p260.20p328,641
Mar 26, 2024258.00p263.60p254.20p260.00p442,495
Mar 25, 2024265.00p274.99p260.80p264.60p322,866
Mar 22, 2024267.60p283.99p267.60p276.80p309,051
Mar 21, 2024280.60p280.60p266.00p271.60p593,315
Mar 20, 2024269.20p271.40p262.00p268.00p458,518
Mar 19, 2024272.80p272.80p263.20p267.00p237,482
Mar 18, 2024266.60p271.20p259.60p266.20p375,756
Mar 15, 2024259.00p265.26p254.20p260.00p938,095
Mar 14, 2024250.60p273.46p250.60p260.60p486,535
Mar 13, 2024271.40p271.67p261.40p261.40p470,072
Mar 12, 2024252.60p275.40p252.60p269.80p348,952
Mar 11, 2024250.20p263.20p250.20p262.20p148,557
Mar 8, 2024252.80p267.40p252.80p262.60p91,137
Mar 7, 2024266.20p266.20p259.40p265.40p195,707
Mar 6, 2024263.80p265.91p259.20p260.40p355,967
Mar 5, 2024255.00p262.00p255.00p258.80p170,357
Mar 4, 2024266.40p271.87p258.20p259.80p202,128
Mar 1, 2024266.60p266.60p260.60p265.00p224,153
Feb 29, 2024255.00p267.00p255.00p258.80p446,561
Feb 28, 2024261.80p267.20p260.80p262.20p198,092
Feb 27, 2024265.80p275.80p262.54p266.20p188,323
Feb 26, 2024273.80p273.80p258.60p267.80p222,807
Feb 23, 2024273.40p278.62p269.80p271.20p212,880
Feb 22, 2024282.80p298.20p275.20p275.20p323,894
Feb 21, 2024284.00p284.80p274.80p278.20p179,216
Feb 20, 2024281.80p286.20p280.80p281.60p175,045
Feb 19, 2024284.20p286.60p278.20p286.20p165,089
Feb 16, 2024285.00p285.00p267.20p280.20p632,795
Feb 15, 2024271.20p277.00p261.66p277.00p245,834
Feb 14, 2024266.40p273.60p259.80p268.60p260,563
Feb 13, 2024274.60p278.91p263.40p264.60p149,636
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.