Bridgepoint Group plc (LON:BPT)
London
· Delayed Price · Currency is GBP · Price in GBp 279.80
+3.40 (1.23%)
At close: Dec 5, 2025
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.00 | 280.40 | 274.00 | 279.80 | 279.80 | 1.23% | 909,791 |
| Dec 4, 2025 | 284.60 | 284.60 | 272.20 | 276.40 | 276.40 | 1.69% | 724,305 |
| Dec 3, 2025 | 275.40 | 276.20 | 269.00 | 271.80 | 271.80 | -1.16% | 889,231 |
| Dec 2, 2025 | 287.20 | 287.20 | 271.20 | 275.00 | 275.00 | 0.29% | 1,091,539 |
| Dec 1, 2025 | 284.00 | 284.00 | 273.20 | 274.20 | 274.20 | -3.11% | 911,045 |
| Nov 28, 2025 | 283.20 | 284.40 | 280.40 | 283.00 | 283.00 | -0.14% | 970,644 |
| Nov 27, 2025 | 278.00 | 284.20 | 278.00 | 283.40 | 283.40 | 1.00% | 1,231,451 |
| Nov 26, 2025 | 280.00 | 280.83 | 274.00 | 280.60 | 280.60 | 0.21% | 4,474,784 |
| Nov 25, 2025 | 280.00 | 280.00 | 274.20 | 280.00 | 280.00 | 1.16% | 790,810 |
| Nov 24, 2025 | 280.00 | 282.40 | 276.00 | 276.80 | 276.80 | 1.62% | 2,549,013 |
| Nov 21, 2025 | 261.00 | 273.40 | 261.00 | 272.40 | 272.40 | -0.58% | 304,210 |
| Nov 20, 2025 | 276.20 | 280.00 | 273.40 | 274.00 | 274.00 | - | 806,089 |
| Nov 19, 2025 | 286.40 | 286.40 | 273.00 | 274.00 | 274.00 | 0.22% | 314,110 |
| Nov 18, 2025 | 270.20 | 279.20 | 268.20 | 273.40 | 273.40 | -1.44% | 1,672,759 |
| Nov 17, 2025 | 286.20 | 287.60 | 273.00 | 277.40 | 277.40 | -2.60% | 2,550,834 |
| Nov 14, 2025 | 279.00 | 287.00 | 275.00 | 284.80 | 284.80 | -2.73% | 2,424,848 |
| Nov 13, 2025 | 299.60 | 299.60 | 291.60 | 292.80 | 292.80 | -1.01% | 165,401 |
| Nov 12, 2025 | 285.20 | 309.80 | 285.20 | 295.80 | 295.80 | -0.87% | 307,310 |
| Nov 11, 2025 | 298.00 | 302.40 | 292.20 | 298.40 | 298.40 | 1.77% | 316,940 |
| Nov 10, 2025 | 276.80 | 302.40 | 276.80 | 293.20 | 293.20 | 0.89% | 299,541 |
| Nov 7, 2025 | 302.60 | 303.80 | 287.00 | 290.60 | 290.60 | 0.35% | 337,578 |
| Nov 6, 2025 | 311.20 | 311.20 | 287.60 | 289.60 | 289.60 | -2.56% | 184,881 |
| Nov 5, 2025 | 296.00 | 299.60 | 288.00 | 297.20 | 297.20 | 0.41% | 219,099 |
| Nov 4, 2025 | 302.60 | 311.60 | 292.00 | 296.00 | 296.00 | -2.89% | 344,020 |
| Nov 3, 2025 | 287.60 | 309.20 | 287.60 | 304.80 | 304.80 | 1.26% | 241,172 |
| Oct 31, 2025 | 316.20 | 316.20 | 299.80 | 301.00 | 301.00 | -0.53% | 605,447 |
| Oct 30, 2025 | 304.20 | 309.80 | 299.40 | 302.60 | 302.60 | -1.88% | 331,610 |
| Oct 29, 2025 | 310.20 | 310.20 | 305.24 | 308.40 | 308.40 | 0.39% | 322,470 |
| Oct 28, 2025 | 312.40 | 317.40 | 305.20 | 307.20 | 307.20 | -1.16% | 308,487 |
| Oct 27, 2025 | 322.40 | 322.40 | 304.00 | 310.80 | 310.80 | 0.91% | 275,164 |
| Oct 24, 2025 | 288.80 | 311.00 | 288.80 | 308.00 | 308.00 | 1.58% | 282,234 |
| Oct 23, 2025 | 315.20 | 315.20 | 301.40 | 303.20 | 303.20 | 0.73% | 268,297 |
| Oct 22, 2025 | 297.40 | 305.40 | 296.20 | 301.00 | 301.00 | 1.62% | 648,206 |
| Oct 21, 2025 | 307.20 | 307.20 | 291.60 | 296.20 | 296.20 | 0.95% | 272,285 |
| Oct 20, 2025 | 300.00 | 300.00 | 291.40 | 293.40 | 293.40 | 0.55% | 288,253 |
| Oct 17, 2025 | 305.60 | 305.60 | 285.00 | 291.80 | 291.80 | -2.86% | 991,111 |
| Oct 16, 2025 | 306.40 | 306.80 | 295.40 | 300.40 | 300.40 | -1.57% | 291,278 |
| Oct 15, 2025 | 314.60 | 315.00 | 304.60 | 305.20 | 305.20 | - | 338,790 |
| Oct 14, 2025 | 314.20 | 314.20 | 297.40 | 305.20 | 305.20 | 0.13% | 455,957 |
| Oct 13, 2025 | 293.00 | 311.80 | 293.00 | 304.80 | 304.80 | -0.91% | 313,908 |
| Oct 10, 2025 | 327.20 | 327.80 | 306.40 | 307.60 | 307.60 | -5.18% | 295,203 |
| Oct 9, 2025 | 326.80 | 326.80 | 312.40 | 324.40 | 324.40 | 3.18% | 669,177 |
| Oct 8, 2025 | 323.40 | 323.40 | 310.20 | 314.40 | 314.40 | 1.03% | 282,054 |
| Oct 7, 2025 | 327.60 | 327.60 | 307.60 | 311.20 | 311.20 | -0.89% | 268,502 |
| Oct 6, 2025 | 325.40 | 325.40 | 307.20 | 314.00 | 314.00 | -1.69% | 235,961 |
| Oct 3, 2025 | 307.00 | 319.40 | 305.65 | 319.40 | 319.40 | 4.58% | 1,388,136 |
| Oct 2, 2025 | 318.40 | 318.40 | 300.60 | 305.40 | 305.40 | 0.46% | 1,170,060 |
| Oct 1, 2025 | 310.80 | 310.80 | 299.20 | 304.00 | 304.00 | -0.33% | 620,117 |
| Sep 30, 2025 | 308.80 | 310.00 | 299.60 | 305.00 | 305.00 | -0.78% | 1,685,634 |
| Sep 29, 2025 | 315.60 | 315.60 | 298.40 | 307.40 | 307.40 | 1.99% | 2,718,918 |
| Sep 26, 2025 | 307.60 | 314.40 | 299.40 | 301.40 | 301.40 | -1.82% | 292,674 |
| Sep 25, 2025 | 299.00 | 307.80 | 299.00 | 307.00 | 307.00 | 0.92% | 551,507 |
| Sep 24, 2025 | 317.20 | 317.20 | 299.40 | 304.20 | 304.20 | -3.67% | 554,564 |
| Sep 23, 2025 | 320.00 | 327.00 | 315.00 | 315.80 | 315.80 | -1.13% | 519,130 |
| Sep 22, 2025 | 310.80 | 328.40 | 310.80 | 319.40 | 319.40 | -2.08% | 538,372 |
| Sep 19, 2025 | 320.00 | 328.00 | 317.20 | 326.20 | 326.20 | 0.68% | 10,965,510 |
| Sep 18, 2025 | 322.00 | 335.20 | 314.60 | 324.00 | 324.00 | 1.50% | 775,767 |
| Sep 17, 2025 | 337.00 | 337.00 | 318.20 | 319.20 | 314.50 | -0.81% | 554,153 |
| Sep 16, 2025 | 335.40 | 337.80 | 318.89 | 321.80 | 317.06 | -3.94% | 512,824 |
| Sep 15, 2025 | 334.20 | 341.60 | 330.20 | 335.00 | 330.07 | 0.60% | 371,165 |
| Sep 12, 2025 | 349.80 | 349.80 | 333.00 | 333.00 | 328.10 | -1.36% | 387,027 |
| Sep 11, 2025 | 321.00 | 338.40 | 321.00 | 337.60 | 332.63 | 2.86% | 284,492 |
| Sep 10, 2025 | 321.00 | 337.80 | 321.00 | 328.20 | 323.37 | -0.30% | 349,668 |
| Sep 9, 2025 | 327.40 | 332.40 | 323.60 | 329.20 | 324.35 | 0.80% | 356,183 |
| Sep 8, 2025 | 315.80 | 338.20 | 315.80 | 326.60 | 321.79 | -0.43% | 288,284 |
| Sep 5, 2025 | 343.80 | 343.80 | 327.32 | 328.00 | 323.17 | -0.06% | 435,143 |
| Sep 4, 2025 | 312.20 | 331.48 | 312.20 | 328.20 | 323.37 | 0.12% | 360,308 |
| Sep 3, 2025 | 334.80 | 334.80 | 321.80 | 327.80 | 322.97 | 1.30% | 511,543 |
| Sep 2, 2025 | 339.00 | 344.20 | 321.40 | 323.60 | 318.84 | -4.43% | 389,879 |
| Sep 1, 2025 | 351.80 | 351.80 | 330.80 | 338.60 | 333.61 | 0.53% | 238,135 |
| Aug 29, 2025 | 351.80 | 351.80 | 335.40 | 336.80 | 331.84 | -1.46% | 313,786 |
| Aug 28, 2025 | 320.80 | 346.00 | 320.80 | 341.80 | 336.77 | 2.27% | 305,800 |
| Aug 27, 2025 | 338.60 | 347.60 | 328.20 | 334.20 | 329.28 | -4.19% | 385,812 |
| Aug 26, 2025 | 349.60 | 349.60 | 333.60 | 348.80 | 343.66 | 2.47% | 458,382 |
| Aug 22, 2025 | 338.20 | 342.40 | 333.40 | 340.40 | 335.39 | 1.01% | 1,886,465 |
| Aug 21, 2025 | 338.80 | 341.60 | 333.92 | 337.00 | 332.04 | -0.06% | 261,180 |
| Aug 20, 2025 | 346.00 | 346.80 | 336.40 | 337.20 | 332.24 | -2.60% | 280,763 |
| Aug 19, 2025 | 349.00 | 349.00 | 341.40 | 346.20 | 341.10 | 0.35% | 330,855 |
| Aug 18, 2025 | 350.00 | 363.40 | 341.60 | 345.00 | 339.92 | 1.41% | 897,286 |
| Aug 15, 2025 | 352.60 | 352.60 | 337.60 | 340.20 | 335.19 | 0.53% | 279,691 |
| Aug 14, 2025 | 352.80 | 352.80 | 333.00 | 338.40 | 333.42 | -1.23% | 1,164,773 |
| Aug 13, 2025 | 353.40 | 353.40 | 340.00 | 342.60 | 337.56 | 0.23% | 1,526,669 |
| Aug 12, 2025 | 328.80 | 349.20 | 328.80 | 341.80 | 336.77 | -0.64% | 638,257 |
| Aug 11, 2025 | 327.60 | 349.80 | 327.60 | 344.00 | 338.93 | 0.23% | 542,615 |
| Aug 8, 2025 | 355.20 | 355.20 | 337.20 | 343.20 | 338.15 | 0.82% | 605,112 |
| Aug 7, 2025 | 332.20 | 346.60 | 332.00 | 340.40 | 335.39 | 2.53% | 489,371 |
| Aug 6, 2025 | 337.00 | 343.60 | 331.40 | 332.00 | 327.11 | -0.90% | 631,025 |
| Aug 5, 2025 | 321.20 | 336.20 | 321.20 | 335.00 | 330.07 | 2.57% | 513,803 |
| Aug 4, 2025 | 322.00 | 337.40 | 321.60 | 326.60 | 321.79 | 1.24% | 370,522 |
| Aug 1, 2025 | 312.60 | 327.80 | 312.60 | 322.60 | 317.85 | -1.59% | 434,747 |
| Jul 31, 2025 | 331.80 | 331.80 | 323.40 | 327.80 | 322.97 | 1.61% | 402,179 |
| Jul 30, 2025 | 313.60 | 324.40 | 311.20 | 322.60 | 317.85 | 2.94% | 264,687 |
| Jul 29, 2025 | 323.60 | 332.40 | 313.40 | 313.40 | 308.79 | -3.03% | 227,775 |
| Jul 28, 2025 | 340.20 | 340.20 | 321.20 | 323.20 | 318.44 | -0.49% | 271,564 |
| Jul 25, 2025 | 305.40 | 327.40 | 305.40 | 324.80 | 320.02 | 1.31% | 249,574 |
| Jul 24, 2025 | 338.40 | 338.40 | 315.60 | 320.60 | 315.88 | -0.80% | 407,557 |
| Jul 23, 2025 | 319.40 | 327.00 | 316.08 | 323.20 | 318.44 | 2.08% | 627,118 |
| Jul 22, 2025 | 326.60 | 331.20 | 314.80 | 316.60 | 311.94 | -2.58% | 460,541 |
| Jul 21, 2025 | 338.60 | 338.60 | 316.20 | 325.00 | 320.21 | -4.69% | 679,260 |
| Jul 18, 2025 | 360.40 | 366.68 | 334.78 | 341.00 | 335.98 | -3.89% | 1,044,401 |