Bridgepoint Group plc (LON:BPT)
London
· Delayed Price · Currency is GBP · Price in GBX 255.00
-3.80 (-1.47%)
Apr 28, 2026, 5:15 PM GMT
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 261.40 | 261.80 | 252.00 | 255.00 | 255.00 | -1.47% | 2,264,994 |
| Apr 27, 2026 | 274.40 | 274.40 | 258.20 | 258.80 | 258.80 | -1.22% | 537,615 |
| Apr 24, 2026 | 256.00 | 267.40 | 256.00 | 262.00 | 262.00 | -2.38% | 1,249,057 |
| Apr 23, 2026 | 276.00 | 277.80 | 268.20 | 268.40 | 268.40 | -4.14% | 526,377 |
| Apr 22, 2026 | 269.60 | 283.80 | 269.60 | 280.00 | 275.30 | -0.57% | 1,727,134 |
| Apr 21, 2026 | 276.60 | 286.60 | 276.60 | 281.60 | 276.87 | 1.88% | 1,422,754 |
| Apr 20, 2026 | 280.00 | 280.00 | 273.20 | 276.40 | 271.76 | -1.64% | 1,017,826 |
| Apr 17, 2026 | 255.20 | 284.80 | 255.20 | 281.00 | 276.28 | 4.93% | 1,835,504 |
| Apr 16, 2026 | 263.00 | 270.40 | 263.00 | 267.80 | 263.30 | 1.90% | 701,785 |
| Apr 15, 2026 | 255.00 | 262.80 | 254.80 | 262.80 | 258.39 | 2.82% | 946,431 |
| Apr 14, 2026 | 253.60 | 255.60 | 242.40 | 255.60 | 251.31 | 5.01% | 1,083,135 |
| Apr 13, 2026 | 238.40 | 243.40 | 238.00 | 243.40 | 239.31 | 1.25% | 682,111 |
| Apr 10, 2026 | 241.60 | 247.60 | 234.20 | 240.40 | 236.36 | 1.01% | 665,763 |
| Apr 9, 2026 | 238.80 | 243.20 | 236.20 | 238.00 | 234.01 | -1.49% | 935,366 |
| Apr 8, 2026 | 242.00 | 250.60 | 239.40 | 241.60 | 237.54 | 4.41% | 1,368,354 |
| Apr 7, 2026 | 236.20 | 237.67 | 230.00 | 231.40 | 227.52 | -0.94% | 574,918 |
| Apr 2, 2026 | 231.80 | 234.80 | 227.60 | 233.60 | 229.68 | -0.93% | 2,316,219 |
| Apr 1, 2026 | 239.80 | 239.80 | 235.00 | 235.80 | 231.84 | 2.61% | 1,562,612 |
| Mar 31, 2026 | 230.40 | 230.40 | 225.20 | 229.80 | 225.94 | 1.50% | 1,299,859 |
| Mar 30, 2026 | 229.40 | 229.40 | 218.40 | 226.40 | 222.60 | 0.53% | 3,682,454 |
| Mar 27, 2026 | 230.40 | 230.40 | 223.60 | 225.20 | 221.42 | -1.83% | 3,412,273 |
| Mar 26, 2026 | 230.00 | 231.60 | 225.40 | 229.40 | 225.55 | -1.12% | 3,056,498 |
| Mar 25, 2026 | 225.40 | 232.00 | 224.40 | 232.00 | 228.11 | 4.22% | 1,067,413 |
| Mar 24, 2026 | 227.60 | 227.60 | 217.60 | 222.60 | 218.86 | -0.54% | 1,040,718 |
| Mar 23, 2026 | 237.20 | 237.20 | 212.00 | 223.80 | 220.04 | -1.24% | 2,743,970 |
| Mar 20, 2026 | 235.80 | 237.60 | 224.00 | 226.60 | 222.80 | -2.33% | 7,452,608 |
| Mar 19, 2026 | 235.60 | 238.15 | 232.00 | 232.00 | 228.11 | -3.49% | 2,170,059 |
| Mar 18, 2026 | 245.00 | 246.40 | 240.00 | 240.40 | 236.36 | -0.66% | 5,458,505 |
| Mar 17, 2026 | 229.00 | 243.00 | 229.00 | 242.00 | 237.94 | 1.51% | 4,962,548 |
| Mar 16, 2026 | 250.00 | 250.00 | 235.00 | 238.40 | 234.40 | -0.67% | 2,615,414 |
| Mar 13, 2026 | 227.00 | 242.80 | 226.00 | 240.00 | 235.97 | 5.63% | 2,351,872 |
| Mar 12, 2026 | 231.00 | 235.20 | 225.00 | 227.20 | 223.39 | 0.09% | 1,422,952 |
| Mar 11, 2026 | 242.80 | 242.80 | 225.40 | 227.00 | 223.19 | -2.07% | 760,073 |
| Mar 10, 2026 | 231.20 | 235.20 | 230.60 | 231.80 | 227.91 | 2.39% | 1,482,670 |
| Mar 9, 2026 | 229.60 | 232.00 | 220.80 | 226.40 | 222.60 | -3.74% | 4,242,443 |
| Mar 6, 2026 | 240.00 | 245.00 | 233.00 | 235.20 | 231.25 | -1.51% | 1,107,279 |
| Mar 5, 2026 | 243.40 | 243.94 | 237.80 | 238.80 | 234.79 | -1.65% | 814,844 |
| Mar 4, 2026 | 234.60 | 244.60 | 228.00 | 242.80 | 238.72 | 4.12% | 2,112,794 |
| Mar 3, 2026 | 245.40 | 246.20 | 232.60 | 233.20 | 229.29 | -5.43% | 2,697,211 |
| Mar 2, 2026 | 246.20 | 251.20 | 241.00 | 246.60 | 242.46 | -2.14% | 723,635 |
| Feb 27, 2026 | 259.00 | 259.00 | 251.00 | 252.00 | 247.77 | -1.95% | 3,157,766 |
| Feb 26, 2026 | 257.60 | 259.40 | 254.00 | 257.00 | 252.69 | 0.63% | 711,737 |
| Feb 25, 2026 | 262.40 | 263.60 | 255.40 | 255.40 | 251.11 | 0.47% | 1,221,957 |
| Feb 24, 2026 | 259.40 | 259.40 | 247.82 | 254.20 | 249.93 | 1.68% | 1,166,694 |
| Feb 23, 2026 | 260.00 | 264.60 | 250.00 | 250.00 | 245.80 | -4.43% | 846,168 |
| Feb 20, 2026 | 261.60 | 264.00 | 257.20 | 261.60 | 257.21 | 0.54% | 865,180 |
| Feb 19, 2026 | 266.00 | 272.20 | 259.00 | 260.20 | 255.83 | -3.84% | 997,825 |
| Feb 18, 2026 | 265.80 | 272.60 | 265.40 | 270.60 | 266.06 | 0.22% | 1,724,667 |
| Feb 17, 2026 | 266.00 | 271.60 | 264.40 | 270.00 | 265.47 | 1.35% | 3,486,723 |
| Feb 16, 2026 | 267.60 | 272.20 | 265.60 | 266.40 | 261.93 | 0.53% | 7,708,550 |
| Feb 13, 2026 | 260.00 | 269.40 | 260.00 | 265.00 | 260.55 | -0.67% | 3,880,353 |
| Feb 12, 2026 | 270.00 | 270.00 | 260.40 | 266.80 | 262.32 | 3.09% | 1,340,743 |
| Feb 11, 2026 | 269.20 | 269.20 | 258.80 | 258.80 | 254.46 | -3.43% | 1,707,269 |
| Feb 10, 2026 | 260.00 | 270.20 | 260.00 | 268.00 | 263.50 | 2.45% | 2,189,966 |
| Feb 9, 2026 | 262.80 | 265.20 | 260.00 | 261.60 | 257.21 | 0.77% | 1,153,613 |
| Feb 6, 2026 | 255.00 | 261.00 | 254.00 | 259.60 | 255.24 | 0.39% | 883,187 |
| Feb 5, 2026 | 259.20 | 266.40 | 255.00 | 258.60 | 254.26 | -1.90% | 2,404,194 |
| Feb 4, 2026 | 263.40 | 266.40 | 251.00 | 263.60 | 259.18 | 1.23% | 4,990,116 |
| Feb 3, 2026 | 277.00 | 279.20 | 259.00 | 260.40 | 256.03 | -5.03% | 2,628,058 |
| Feb 2, 2026 | 270.00 | 274.20 | 264.20 | 274.20 | 269.60 | 0.73% | 5,554,115 |
| Jan 30, 2026 | 274.20 | 279.80 | 270.80 | 272.20 | 267.63 | -0.95% | 879,030 |
| Jan 29, 2026 | 276.60 | 279.40 | 273.60 | 274.80 | 270.19 | 0.44% | 1,033,678 |
| Jan 28, 2026 | 275.00 | 277.40 | 272.80 | 273.60 | 269.01 | 0.44% | 543,234 |
| Jan 27, 2026 | 276.00 | 279.40 | 271.40 | 272.40 | 267.83 | -1.30% | 797,656 |
| Jan 26, 2026 | 281.60 | 284.80 | 273.80 | 276.00 | 271.37 | -2.27% | 1,282,826 |
| Jan 23, 2026 | 283.00 | 284.60 | 279.00 | 282.40 | 277.66 | -0.84% | 1,117,408 |
| Jan 22, 2026 | 290.00 | 291.00 | 284.60 | 284.80 | 280.02 | 1.50% | 1,152,913 |
| Jan 21, 2026 | 276.00 | 283.00 | 269.20 | 280.60 | 275.89 | 1.59% | 6,992,348 |
| Jan 20, 2026 | 283.00 | 283.00 | 271.60 | 276.20 | 271.56 | -2.68% | 1,751,582 |
| Jan 19, 2026 | 294.80 | 294.80 | 283.60 | 283.80 | 279.04 | -3.86% | 1,164,197 |
| Jan 16, 2026 | 291.20 | 295.60 | 290.40 | 295.20 | 290.24 | 0.82% | 28,549,090 |
| Jan 15, 2026 | 281.80 | 292.80 | 281.80 | 292.80 | 287.89 | 4.42% | 23,628,270 |
| Jan 14, 2026 | 284.40 | 286.60 | 278.40 | 280.40 | 275.69 | -1.68% | 1,392,715 |
| Jan 13, 2026 | 290.00 | 291.60 | 284.80 | 285.20 | 280.41 | -0.49% | 2,991,627 |
| Jan 12, 2026 | 283.00 | 294.60 | 282.60 | 286.60 | 281.79 | -2.18% | 4,870,504 |
| Jan 9, 2026 | 287.60 | 294.60 | 284.00 | 293.00 | 288.08 | 1.88% | 2,701,892 |
| Jan 8, 2026 | 293.00 | 293.00 | 284.00 | 287.60 | 282.77 | -1.84% | 2,744,996 |
| Jan 7, 2026 | 292.80 | 297.20 | 291.00 | 293.00 | 288.08 | -0.48% | 1,703,756 |
| Jan 6, 2026 | 289.00 | 294.40 | 286.40 | 294.40 | 289.46 | 1.73% | 1,238,400 |
| Jan 5, 2026 | 282.00 | 289.40 | 273.40 | 289.40 | 284.54 | 3.43% | 1,760,766 |
| Jan 2, 2026 | 285.00 | 286.35 | 278.00 | 279.80 | 275.10 | -1.41% | 430,751 |
| Dec 31, 2025 | 278.00 | 284.51 | 278.00 | 283.80 | 279.04 | -0.63% | 124,224 |
| Dec 30, 2025 | 290.00 | 290.00 | 283.00 | 285.60 | 280.81 | 0.21% | 467,771 |
| Dec 29, 2025 | 286.80 | 286.80 | 282.60 | 285.00 | 280.22 | -0.21% | 472,254 |
| Dec 24, 2025 | 290.00 | 290.00 | 284.00 | 285.60 | 280.81 | 0.21% | 147,854 |
| Dec 23, 2025 | 290.00 | 290.00 | 282.60 | 285.00 | 280.22 | -0.42% | 609,815 |
| Dec 22, 2025 | 284.60 | 286.40 | 278.60 | 286.20 | 281.40 | 0.56% | 729,069 |
| Dec 19, 2025 | 286.00 | 289.60 | 278.80 | 284.60 | 279.82 | 1.07% | 3,583,112 |
| Dec 18, 2025 | 280.00 | 284.80 | 280.00 | 281.60 | 276.87 | 0.50% | 1,349,772 |
| Dec 17, 2025 | 289.00 | 289.00 | 279.40 | 280.20 | 275.50 | -1.34% | 2,245,506 |
| Dec 16, 2025 | 287.00 | 287.00 | 282.60 | 284.00 | 279.23 | -0.21% | 778,695 |
| Dec 15, 2025 | 284.00 | 288.00 | 282.00 | 284.60 | 279.82 | 2.30% | 1,925,943 |
| Dec 12, 2025 | 280.80 | 283.80 | 278.20 | 278.20 | 273.53 | 0.22% | 939,487 |
| Dec 11, 2025 | 279.00 | 281.30 | 276.00 | 277.60 | 272.94 | -0.64% | 571,573 |
| Dec 10, 2025 | 279.00 | 283.20 | 279.00 | 279.40 | 274.71 | -0.71% | 1,361,540 |
| Dec 9, 2025 | 280.40 | 287.40 | 279.60 | 281.40 | 276.68 | 0.79% | 1,092,847 |
| Dec 8, 2025 | 282.00 | 285.20 | 279.00 | 279.20 | 274.51 | -0.21% | 912,209 |
| Dec 5, 2025 | 274.00 | 280.40 | 274.00 | 279.80 | 275.10 | 1.23% | 909,791 |
| Dec 4, 2025 | 284.60 | 284.60 | 272.20 | 276.40 | 271.76 | 1.69% | 799,216 |
| Dec 3, 2025 | 275.40 | 276.80 | 269.00 | 271.80 | 267.24 | -1.16% | 889,231 |