Bridgepoint Group plc (LON:BPT)
London
· Delayed Price · Currency is GBP · Price in GBX 235.20
-3.60 (-1.51%)
At close: Mar 6, 2026
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 240.00 | 245.00 | 233.00 | 235.20 | 235.20 | -1.51% | 1,107,279 |
| Mar 5, 2026 | 243.40 | 243.94 | 237.80 | 238.80 | 238.80 | -1.65% | 814,844 |
| Mar 4, 2026 | 234.60 | 244.60 | 228.00 | 242.80 | 242.80 | 4.12% | 2,112,794 |
| Mar 3, 2026 | 245.40 | 246.20 | 232.60 | 233.20 | 233.20 | -5.43% | 2,697,211 |
| Mar 2, 2026 | 246.20 | 251.20 | 241.00 | 246.60 | 246.60 | -2.14% | 723,635 |
| Feb 27, 2026 | 259.00 | 259.00 | 251.00 | 252.00 | 252.00 | -1.95% | 3,157,766 |
| Feb 26, 2026 | 257.60 | 259.40 | 254.00 | 257.00 | 257.00 | 0.63% | 711,737 |
| Feb 25, 2026 | 262.40 | 263.60 | 255.40 | 255.40 | 255.40 | 0.47% | 1,221,957 |
| Feb 24, 2026 | 259.40 | 259.40 | 247.82 | 254.20 | 254.20 | 1.68% | 1,166,694 |
| Feb 23, 2026 | 260.00 | 264.60 | 250.00 | 250.00 | 250.00 | -4.43% | 846,168 |
| Feb 20, 2026 | 261.60 | 264.00 | 257.20 | 261.60 | 261.60 | 0.54% | 865,180 |
| Feb 19, 2026 | 266.00 | 272.20 | 259.00 | 260.20 | 260.20 | -3.84% | 997,825 |
| Feb 18, 2026 | 265.80 | 272.60 | 265.40 | 270.60 | 270.60 | 0.22% | 1,724,667 |
| Feb 17, 2026 | 266.00 | 271.60 | 264.40 | 270.00 | 270.00 | 1.35% | 3,486,723 |
| Feb 16, 2026 | 267.60 | 272.20 | 265.60 | 266.40 | 266.40 | 0.53% | 7,708,550 |
| Feb 13, 2026 | 260.00 | 269.40 | 260.00 | 265.00 | 265.00 | -0.67% | 3,880,353 |
| Feb 12, 2026 | 270.00 | 270.00 | 260.40 | 266.80 | 266.80 | 3.09% | 1,340,743 |
| Feb 11, 2026 | 269.20 | 269.20 | 258.80 | 258.80 | 258.80 | -3.43% | 1,707,269 |
| Feb 10, 2026 | 260.00 | 270.20 | 260.00 | 268.00 | 268.00 | 2.45% | 2,189,966 |
| Feb 9, 2026 | 262.80 | 265.20 | 260.00 | 261.60 | 261.60 | 0.77% | 1,153,613 |
| Feb 6, 2026 | 255.00 | 261.00 | 254.00 | 259.60 | 259.60 | 0.39% | 883,187 |
| Feb 5, 2026 | 259.20 | 266.40 | 255.00 | 258.60 | 258.60 | -1.90% | 2,404,194 |
| Feb 4, 2026 | 263.40 | 266.40 | 251.00 | 263.60 | 263.60 | 1.23% | 4,990,116 |
| Feb 3, 2026 | 277.00 | 279.20 | 259.00 | 260.40 | 260.40 | -5.03% | 2,628,058 |
| Feb 2, 2026 | 270.00 | 274.20 | 264.20 | 274.20 | 274.20 | 0.73% | 5,554,115 |
| Jan 30, 2026 | 274.20 | 279.80 | 270.80 | 272.20 | 272.20 | -0.95% | 879,030 |
| Jan 29, 2026 | 276.60 | 279.40 | 273.60 | 274.80 | 274.80 | 0.44% | 1,033,678 |
| Jan 28, 2026 | 275.00 | 277.40 | 272.80 | 273.60 | 273.60 | 0.44% | 543,234 |
| Jan 27, 2026 | 276.00 | 279.40 | 271.40 | 272.40 | 272.40 | -1.30% | 797,656 |
| Jan 26, 2026 | 281.60 | 284.80 | 273.80 | 276.00 | 276.00 | -2.27% | 1,282,826 |
| Jan 23, 2026 | 283.00 | 284.60 | 279.00 | 282.40 | 282.40 | -0.84% | 1,117,408 |
| Jan 22, 2026 | 290.00 | 291.00 | 284.60 | 284.80 | 284.80 | 1.50% | 1,152,913 |
| Jan 21, 2026 | 276.00 | 283.00 | 269.20 | 280.60 | 280.60 | 1.59% | 6,992,348 |
| Jan 20, 2026 | 283.00 | 283.00 | 271.60 | 276.20 | 276.20 | -2.68% | 1,751,582 |
| Jan 19, 2026 | 294.80 | 294.80 | 283.60 | 283.80 | 283.80 | -3.86% | 1,164,197 |
| Jan 16, 2026 | 291.20 | 295.60 | 290.40 | 295.20 | 295.20 | 0.82% | 28,549,090 |
| Jan 15, 2026 | 281.80 | 292.80 | 281.80 | 292.80 | 292.80 | 4.42% | 23,628,270 |
| Jan 14, 2026 | 284.40 | 286.60 | 278.40 | 280.40 | 280.40 | -1.68% | 1,392,715 |
| Jan 13, 2026 | 290.00 | 291.60 | 284.80 | 285.20 | 285.20 | -0.49% | 2,991,627 |
| Jan 12, 2026 | 283.00 | 294.60 | 282.60 | 286.60 | 286.60 | -2.18% | 4,870,504 |
| Jan 9, 2026 | 287.60 | 294.60 | 284.00 | 293.00 | 293.00 | 1.88% | 2,701,892 |
| Jan 8, 2026 | 293.00 | 293.00 | 284.00 | 287.60 | 287.60 | -1.84% | 2,744,996 |
| Jan 7, 2026 | 292.80 | 297.20 | 291.00 | 293.00 | 293.00 | -0.48% | 1,703,756 |
| Jan 6, 2026 | 289.00 | 294.40 | 286.40 | 294.40 | 294.40 | 1.73% | 1,238,400 |
| Jan 5, 2026 | 282.00 | 289.40 | 273.40 | 289.40 | 289.40 | 3.43% | 1,760,766 |
| Jan 2, 2026 | 285.00 | 286.35 | 278.00 | 279.80 | 279.80 | -1.41% | 430,751 |
| Dec 31, 2025 | 278.00 | 284.51 | 278.00 | 283.80 | 283.80 | -0.63% | 124,224 |
| Dec 30, 2025 | 290.00 | 290.00 | 283.00 | 285.60 | 285.60 | 0.21% | 467,771 |
| Dec 29, 2025 | 286.80 | 286.80 | 282.60 | 285.00 | 285.00 | -0.21% | 472,254 |
| Dec 24, 2025 | 290.00 | 290.00 | 284.00 | 285.60 | 285.60 | 0.21% | 147,854 |
| Dec 23, 2025 | 290.00 | 290.00 | 282.60 | 285.00 | 285.00 | -0.42% | 609,815 |
| Dec 22, 2025 | 284.60 | 286.40 | 278.60 | 286.20 | 286.20 | 0.56% | 729,069 |
| Dec 19, 2025 | 286.00 | 289.60 | 278.80 | 284.60 | 284.60 | 1.07% | 3,583,112 |
| Dec 18, 2025 | 280.00 | 284.80 | 280.00 | 281.60 | 281.60 | 0.50% | 1,349,772 |
| Dec 17, 2025 | 289.00 | 289.00 | 279.40 | 280.20 | 280.20 | -1.34% | 2,245,506 |
| Dec 16, 2025 | 287.00 | 287.00 | 282.60 | 284.00 | 284.00 | -0.21% | 778,695 |
| Dec 15, 2025 | 284.00 | 288.00 | 282.00 | 284.60 | 284.60 | 2.30% | 1,925,943 |
| Dec 12, 2025 | 280.80 | 283.80 | 278.20 | 278.20 | 278.20 | 0.22% | 939,487 |
| Dec 11, 2025 | 279.00 | 281.30 | 276.00 | 277.60 | 277.60 | -0.64% | 571,573 |
| Dec 10, 2025 | 279.00 | 283.20 | 279.00 | 279.40 | 279.40 | -0.71% | 1,361,540 |
| Dec 9, 2025 | 280.40 | 287.40 | 279.60 | 281.40 | 281.40 | 0.79% | 1,092,847 |
| Dec 8, 2025 | 282.00 | 285.20 | 279.00 | 279.20 | 279.20 | -0.21% | 912,209 |
| 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% | 799,216 |
| Dec 3, 2025 | 275.40 | 276.80 | 269.00 | 271.80 | 271.80 | -1.16% | 889,231 |
| Dec 2, 2025 | 287.20 | 287.20 | 262.60 | 275.00 | 275.00 | 0.29% | 1,091,538 |
| Dec 1, 2025 | 284.00 | 284.00 | 273.20 | 274.20 | 274.20 | -3.11% | 911,045 |
| Nov 28, 2025 | 283.20 | 285.80 | 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 | 274.00 | 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 |