Bridgepoint Group plc (BPT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 02:25PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2021 | 497.00 | 497.00 | 466.50 | 474.00 | 474.00 | 261,680 |
| 08 Dec 2021 | 480.50 | 507.00 | 480.50 | 485.00 | 485.00 | 726,281 |
| 07 Dec 2021 | 475.50 | 505.00 | 475.50 | 505.00 | 505.00 | 902,075 |
| 06 Dec 2021 | 496.50 | 496.50 | 481.00 | 491.00 | 491.00 | 1,199,266 |
| 03 Dec 2021 | 486.00 | 488.00 | 471.00 | 476.00 | 476.00 | 530,333 |
| 02 Dec 2021 | 496.50 | 500.71 | 481.50 | 481.50 | 481.50 | 526,525 |
| 01 Dec 2021 | 493.50 | 504.00 | 490.50 | 500.00 | 500.00 | 671,052 |
| 30 Nov 2021 | 526.00 | 526.00 | 488.00 | 488.00 | 488.00 | 8,065,103 |
| 29 Nov 2021 | 528.00 | 530.00 | 515.00 | 525.00 | 525.00 | 980,410 |
| 26 Nov 2021 | 554.00 | 554.00 | 504.74 | 508.00 | 508.00 | 842,509 |
| 25 Nov 2021 | 554.00 | 555.00 | 525.00 | 530.00 | 530.00 | 916,374 |
| 24 Nov 2021 | 526.00 | 551.00 | 515.00 | 527.00 | 527.00 | 948,146 |
| 23 Nov 2021 | 541.00 | 562.00 | 539.95 | 548.00 | 548.00 | 1,271,285 |
| 22 Nov 2021 | 537.00 | 553.00 | 531.00 | 550.00 | 550.00 | 1,241,073 |
| 19 Nov 2021 | 552.00 | 552.00 | 529.00 | 533.00 | 533.00 | 4,865,787 |
| 18 Nov 2021 | 526.00 | 538.00 | 522.00 | 530.00 | 530.00 | 493,987 |
| 17 Nov 2021 | 552.00 | 563.00 | 521.00 | 521.00 | 521.00 | 713,746 |
| 16 Nov 2021 | 524.00 | 571.00 | 524.00 | 565.00 | 565.00 | 2,351,504 |
| 15 Nov 2021 | 563.00 | 563.00 | 545.00 | 550.00 | 550.00 | 332,368 |
| 12 Nov 2021 | 562.00 | 562.00 | 529.00 | 548.00 | 548.00 | 1,008,684 |
| 11 Nov 2021 | 527.00 | 552.00 | 527.00 | 552.00 | 552.00 | 543,756 |
| 10 Nov 2021 | 550.00 | 550.00 | 534.00 | 542.00 | 542.00 | 974,391 |
| 09 Nov 2021 | 530.00 | 548.00 | 524.70 | 533.00 | 533.00 | 1,054,131 |
| 08 Nov 2021 | 551.00 | 551.00 | 524.00 | 530.00 | 530.00 | 354,493 |
| 05 Nov 2021 | 540.00 | 549.00 | 526.00 | 546.00 | 546.00 | 426,703 |
| 04 Nov 2021 | 538.00 | 538.00 | 516.00 | 528.00 | 528.00 | 1,520,827 |
| 03 Nov 2021 | 529.00 | 535.00 | 520.00 | 520.00 | 520.00 | 650,699 |
| 02 Nov 2021 | 507.00 | 530.00 | 507.00 | 525.00 | 525.00 | 420,397 |
| 01 Nov 2021 | 503.00 | 512.00 | 494.00 | 510.00 | 510.00 | 511,464 |
| 29 Oct 2021 | 508.00 | 508.00 | 494.00 | 496.00 | 496.00 | 436,984 |
| 28 Oct 2021 | 514.00 | 514.00 | 497.00 | 500.00 | 500.00 | 345,256 |
| 27 Oct 2021 | 515.00 | 515.00 | 498.50 | 502.00 | 502.00 | 405,367 |
| 26 Oct 2021 | 464.50 | 502.00 | 464.50 | 502.00 | 502.00 | 586,983 |
| 25 Oct 2021 | 489.00 | 489.00 | 465.00 | 483.50 | 483.50 | 352,855 |
| 22 Oct 2021 | 468.00 | 473.00 | 465.00 | 467.00 | 467.00 | 550,770 |
| 21 Oct 2021 | 450.00 | 473.00 | 450.00 | 471.50 | 471.50 | 605,556 |
| 20 Oct 2021 | 480.00 | 480.00 | 457.50 | 462.00 | 462.00 | 878,098 |
| 19 Oct 2021 | 481.00 | 483.50 | 466.50 | 472.50 | 472.50 | 490,999 |
| 18 Oct 2021 | 456.50 | 474.50 | 456.50 | 471.50 | 471.50 | 369,835 |
| 15 Oct 2021 | 476.00 | 476.50 | 466.50 | 470.00 | 470.00 | 408,813 |
| 14 Oct 2021 | 467.00 | 474.50 | 466.50 | 474.00 | 474.00 | 809,861 |
| 13 Oct 2021 | 451.50 | 473.50 | 450.00 | 463.50 | 463.50 | 682,963 |
| 12 Oct 2021 | 463.50 | 479.00 | 463.50 | 466.50 | 466.50 | 2,522,389 |
| 11 Oct 2021 | 519.00 | 519.00 | 470.50 | 470.50 | 470.50 | 1,416,904 |
| 08 Oct 2021 | 509.00 | 509.00 | 492.50 | 495.50 | 495.50 | 622,714 |
| 07 Oct 2021 | 509.00 | 509.00 | 494.00 | 499.50 | 499.50 | 570,250 |
| 06 Oct 2021 | 494.00 | 511.00 | 482.00 | 505.00 | 505.00 | 587,896 |
| 05 Oct 2021 | 494.00 | 499.50 | 475.50 | 498.50 | 498.50 | 665,409 |
| 04 Oct 2021 | 501.00 | 501.87 | 483.24 | 485.00 | 485.00 | 555,617 |
| 01 Oct 2021 | 498.00 | 502.00 | 491.50 | 501.00 | 501.00 | 373,860 |
| 30 Sept 2021 | 520.00 | 520.00 | 488.50 | 504.00 | 504.00 | 684,969 |
| 29 Sept 2021 | 516.00 | 516.00 | 495.00 | 497.00 | 497.00 | 848,554 |
| 28 Sept 2021 | 541.00 | 541.00 | 493.50 | 501.00 | 501.00 | 5,224,796 |
| 27 Sept 2021 | 551.00 | 551.00 | 523.00 | 523.00 | 523.00 | 4,115,613 |
| 24 Sept 2021 | 540.00 | 553.00 | 534.00 | 540.00 | 540.00 | 13,929,302 |
| 23 Sept 2021 | 540.00 | 556.00 | 540.00 | 546.00 | 546.00 | 974,624 |
| 22 Sept 2021 | 555.00 | 568.00 | 547.00 | 547.00 | 547.00 | 860,548 |
| 21 Sept 2021 | 567.00 | 569.00 | 545.00 | 569.00 | 569.00 | 682,103 |
| 20 Sept 2021 | 549.00 | 555.00 | 531.00 | 547.00 | 547.00 | 1,210,849 |
| 17 Sept 2021 | 540.00 | 550.00 | 523.00 | 550.00 | 550.00 | 25,982,313 |
| 16 Sept 2021 | 518.00 | 546.00 | 517.00 | 535.00 | 535.00 | 2,594,389 |
| 15 Sept 2021 | 512.00 | 529.96 | 505.00 | 520.00 | 520.00 | 2,342,483 |
| 14 Sept 2021 | 512.00 | 519.02 | 509.00 | 514.00 | 514.00 | 675,559 |
| 13 Sept 2021 | 503.00 | 525.00 | 495.00 | 516.00 | 516.00 | 392,169 |
| 10 Sept 2021 | 509.00 | 518.00 | 502.00 | 502.00 | 502.00 | 299,206 |
| 09 Sept 2021 | 493.50 | 516.00 | 492.50 | 510.00 | 510.00 | 657,876 |
| 08 Sept 2021 | 498.00 | 505.00 | 493.50 | 500.00 | 500.00 | 1,715,220 |
| 07 Sept 2021 | 510.00 | 512.00 | 501.00 | 501.00 | 501.00 | 309,675 |
| 06 Sept 2021 | 506.50 | 511.31 | 502.00 | 510.00 | 510.00 | 240,169 |
| 03 Sept 2021 | 515.00 | 515.00 | 504.00 | 505.00 | 505.00 | 307,269 |
| 02 Sept 2021 | 514.50 | 527.50 | 501.00 | 512.50 | 512.50 | 366,156 |
| 01 Sept 2021 | 510.00 | 518.50 | 494.20 | 510.00 | 510.00 | 440,379 |
| 31 Aug 2021 | 520.00 | 520.00 | 484.40 | 506.00 | 506.00 | 483,057 |
| 27 Aug 2021 | 489.00 | 534.16 | 483.00 | 513.50 | 513.50 | 237,095 |
| 26 Aug 2021 | 500.00 | 500.00 | 481.74 | 489.00 | 489.00 | 379,587 |
| 25 Aug 2021 | 499.80 | 499.80 | 483.20 | 490.00 | 490.00 | 314,151 |
| 24 Aug 2021 | 500.00 | 501.00 | 484.20 | 488.00 | 488.00 | 141,329 |
| 23 Aug 2021 | 520.00 | 520.00 | 490.40 | 498.00 | 498.00 | 223,728 |
| 20 Aug 2021 | 525.00 | 525.00 | 488.60 | 504.00 | 504.00 | 1,226,635 |
| 19 Aug 2021 | 515.00 | 515.00 | 499.00 | 502.50 | 502.50 | 851,397 |
| 18 Aug 2021 | 513.00 | 516.00 | 501.92 | 509.00 | 509.00 | 408,368 |
| 17 Aug 2021 | 524.50 | 524.50 | 500.50 | 510.00 | 510.00 | 537,856 |
| 16 Aug 2021 | 499.00 | 517.00 | 499.00 | 510.00 | 510.00 | 2,634,148 |
| 13 Aug 2021 | 510.50 | 518.80 | 500.86 | 505.00 | 505.00 | 320,770 |
| 12 Aug 2021 | 512.50 | 519.50 | 497.43 | 500.00 | 500.00 | 2,279,689 |
| 11 Aug 2021 | 546.50 | 546.50 | 503.65 | 512.50 | 512.50 | 751,882 |
| 10 Aug 2021 | 565.50 | 565.50 | 515.00 | 522.00 | 522.00 | 671,094 |
| 09 Aug 2021 | 540.00 | 564.50 | 536.50 | 540.00 | 540.00 | 3,428,529 |
| 06 Aug 2021 | 536.00 | 549.10 | 506.38 | 533.00 | 533.00 | 1,686,215 |
| 05 Aug 2021 | 521.00 | 521.00 | 500.00 | 513.50 | 513.50 | 1,016,665 |
| 04 Aug 2021 | 500.00 | 535.00 | 488.46 | 518.50 | 518.50 | 251,150 |
| 03 Aug 2021 | 505.00 | 509.50 | 490.83 | 500.00 | 500.00 | 214,057 |
| 02 Aug 2021 | 480.00 | 500.50 | 480.00 | 495.00 | 495.00 | 100,640 |
| 30 Jul 2021 | 518.00 | 518.00 | 480.20 | 485.00 | 485.00 | 380,662 |
| 29 Jul 2021 | 481.60 | 498.00 | 481.20 | 495.00 | 495.00 | 1,958,972 |
| 28 Jul 2021 | 498.20 | 512.50 | 493.20 | 495.00 | 495.00 | 409,301 |
| 27 Jul 2021 | 495.60 | 503.50 | 488.15 | 495.00 | 495.00 | 456,841 |
| 26 Jul 2021 | 484.00 | 517.00 | 475.00 | 499.60 | 499.60 | 1,572,789 |
| 23 Jul 2021 | 452.15 | 492.30 | 452.15 | 484.00 | 484.00 | 1,282,948 |
| 22 Jul 2021 | 450.00 | 461.65 | 441.00 | 455.00 | 455.00 | 3,963,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
