1. Share Prices

  2. Bridgepoint Group PLC (BPT)

270.40p+12.40 (+4.81%)26 Jul 2024, 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
Jul 26, 2024258.00p274.54p258.00p270.40p274,486
Jul 25, 2024260.60p268.18p254.40p258.00p243,614
Jul 24, 2024258.60p269.60p258.60p259.80p239,190
Jul 23, 2024282.20p282.40p260.40p268.40p176,044
Jul 22, 2024269.80p280.00p269.40p269.40p285,935
Jul 19, 2024262.20p288.20p256.40p274.80p650,944
Jul 18, 2024244.00p260.60p244.00p259.00p311,613
Jul 17, 2024254.20p254.40p247.40p252.00p271,896
Jul 16, 2024258.00p258.00p250.20p255.40p293,353
Jul 15, 2024241.40p257.20p241.40p254.40p276,371
Jul 12, 2024250.00p256.00p246.71p253.40p266,822
Jul 11, 2024245.00p249.60p240.00p249.60p300,273
Jul 10, 2024233.40p245.00p232.10p245.00p346,022
Jul 9, 2024233.80p247.40p231.80p237.00p315,673
Jul 8, 2024241.40p244.20p238.20p238.60p177,989
Jul 5, 2024237.00p249.00p237.00p239.40p365,382
Jul 4, 2024236.00p244.60p232.20p243.40p288,625
Jul 3, 2024210.00p232.95p210.00p232.40p469,425
Jul 2, 2024222.80p223.20p212.80p220.40p300,132
Jul 1, 2024228.60p228.80p214.80p214.80p380,359
Jun 28, 2024226.60p226.60p217.80p220.40p302,974
Jun 27, 2024210.00p223.00p210.00p217.40p303,646
Jun 26, 2024230.20p232.60p217.90p218.20p319,347
Jun 25, 2024238.00p238.00p222.20p222.20p352,672
Jun 24, 2024231.00p233.20p223.00p227.20p253,595
Jun 21, 2024227.80p228.20p219.60p228.20p1,389,484
Jun 20, 2024229.80p229.80p221.40p223.80p251,265
Jun 19, 2024230.60p230.60p218.60p219.40p337,470
Jun 18, 2024220.00p221.00p216.00p221.00p1,102,784
Jun 17, 2024209.80p217.00p208.20p217.00p201,011
Jun 14, 2024206.40p212.20p206.40p210.20p212,139
Jun 13, 2024217.20p218.20p205.20p209.80p568,486
Jun 12, 2024216.80p216.80p202.40p213.60p313,850
Jun 11, 2024203.00p214.80p203.00p209.40p333,578
Jun 10, 2024203.00p212.80p203.00p211.00p304,987
Jun 7, 2024221.40p221.40p204.44p213.00p339,816
Jun 6, 2024230.60p230.60p213.40p214.00p318,181
Jun 5, 2024224.40p226.05p214.60p222.20p371,446
Jun 4, 2024218.80p230.21p218.80p223.60p331,073
Jun 3, 2024226.60p232.00p226.20p229.60p214,075
May 31, 2024209.20p228.00p209.20p223.60p590,631
May 30, 2024222.00p222.20p211.64p218.20p667,869
May 29, 2024233.20p233.20p217.60p217.60p314,835
May 28, 2024236.00p245.32p228.60p228.60p361,122
May 24, 2024225.20p237.00p225.20p236.00p220,193
May 23, 2024237.00p238.20p234.20p234.80p238,844
May 22, 2024235.00p240.80p232.60p235.00p191,398
May 21, 2024235.00p247.80p234.00p235.60p182,092
May 20, 2024224.00p243.40p218.40p238.20p225,128
May 17, 2024238.40p238.40p226.20p235.00p198,199
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.