1. Share Prices

  2. Bridgepoint Group PLC (BPT)

280.20p-3.80 (-1.34%)17 Dec 2025, 17:15
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
Sep 19, 2025320.00p328.00p317.20p326.20p10,965,510
Sep 18, 2025322.00p335.20p314.60p324.00p775,767
Sep 17, 2025337.00p337.00p318.20p319.20p554,152
Sep 16, 2025335.40p337.80p318.89p321.80p512,823
Sep 15, 2025334.20p341.60p330.20p335.00p371,165
Sep 12, 2025349.80p349.80p333.00p333.00p387,026
Sep 11, 2025321.00p338.40p321.00p337.60p284,492
Sep 10, 2025321.00p337.80p321.00p328.20p349,668
Sep 9, 2025327.40p332.40p323.60p329.20p356,183
Sep 8, 2025315.80p338.20p315.80p326.60p288,283
Sep 5, 2025343.80p343.80p327.32p328.00p435,143
Sep 4, 2025312.20p331.48p312.20p328.20p360,307
Sep 3, 2025334.80p334.80p321.80p327.80p511,543
Sep 2, 2025339.00p344.20p321.40p323.60p389,878
Sep 1, 2025351.80p351.80p330.80p338.60p238,134
Aug 29, 2025351.80p351.80p335.40p336.80p313,785
Aug 28, 2025320.80p346.00p320.80p341.80p305,800
Aug 27, 2025338.60p347.60p328.20p334.20p385,812
Aug 26, 2025349.60p349.60p333.60p348.80p458,381
Aug 22, 2025338.20p342.40p333.40p340.40p1,886,464
Aug 21, 2025338.80p341.60p333.92p337.00p261,180
Aug 20, 2025346.00p346.80p336.40p337.20p280,762
Aug 19, 2025349.00p349.00p341.40p346.20p330,854
Aug 18, 2025350.00p363.40p341.60p345.00p897,286
Aug 15, 2025352.60p352.60p337.60p340.20p279,690
Aug 14, 2025352.80p352.80p333.00p338.40p1,164,773
Aug 13, 2025353.40p353.40p340.00p342.60p1,526,669
Aug 12, 2025328.80p349.20p328.80p341.80p638,256
Aug 11, 2025327.60p349.80p327.60p344.00p542,615
Aug 8, 2025355.20p355.20p337.20p343.20p605,112
Aug 7, 2025332.20p346.60p332.00p340.40p489,371
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
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.