265.00p+6.20 (+2.40%)01 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bridgepoint Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024274.40p277.80p270.38p276.20p177,688
Feb 9, 2024268.00p270.60p264.65p268.00p128,750
Feb 8, 2024261.80p270.40p261.80p267.20p175,607
Feb 7, 2024276.80p276.80p259.00p259.40p282,580
Feb 6, 2024255.00p268.00p255.00p264.40p241,254
Feb 5, 2024269.00p271.60p263.00p264.00p333,580
Feb 2, 2024273.60p273.60p260.80p269.20p402,208
Feb 1, 2024260.60p271.20p260.40p263.80p340,022
Jan 31, 2024266.00p270.60p265.60p268.80p443,044
Jan 30, 2024272.00p274.60p268.60p269.80p699,965
Jan 29, 2024270.80p280.00p267.42p270.40p435,873
Jan 26, 2024264.20p282.00p264.20p282.00p619,067
Jan 25, 2024273.80p278.00p271.40p277.40p291,035
Jan 24, 2024285.60p285.60p272.00p272.00p315,412
Jan 23, 2024274.20p277.00p266.80p272.80p308,420
Jan 22, 2024251.40p270.60p251.40p270.20p225,994
Jan 19, 2024269.60p289.40p260.60p262.80p278,960
Jan 18, 2024260.20p270.91p260.20p267.80p330,119
Jan 17, 2024248.60p261.20p243.28p259.20p383,719
Jan 16, 2024274.40p274.40p263.20p265.80p262,376
Jan 15, 2024254.00p267.20p254.00p266.60p244,302
Jan 12, 2024264.80p269.80p262.60p266.00p342,715
Jan 11, 2024273.80p273.80p252.47p259.80p322,127
Jan 10, 2024269.60p269.60p257.20p261.40p297,224
Jan 9, 2024259.00p263.40p254.80p257.40p618,273
Jan 8, 2024275.40p275.40p260.60p265.00p581,006
Jan 5, 2024282.40p282.40p259.40p263.00p474,171
Jan 4, 2024264.60p271.40p263.00p269.60p621,806
Jan 3, 2024270.00p277.40p261.99p262.00p1,008,010
Jan 2, 2024266.00p282.40p266.00p273.60p309,610
Dec 29, 2023288.00p300.60p278.00p279.20p147,302
Dec 28, 2023289.20p291.20p285.40p288.80p261,902
Dec 27, 2023298.00p300.00p286.20p289.60p233,553
Dec 22, 2023280.40p289.80p280.40p286.20p147,656
Dec 21, 2023279.20p286.80p279.00p284.40p346,223
Dec 20, 2023292.60p292.60p278.60p287.80p504,771
Showing 1 to 50 of 252