UK markets closed

Bridgepoint Group plc (BPT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
227.60-2.40 (-1.04%)
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024219.40239.40219.40227.60227.601,124,010
18 Apr 2024233.60236.00228.12230.00230.00251,333
18 Apr 20244.4 Dividend
17 Apr 2024241.60243.60235.80237.40233.00303,564
16 Apr 2024238.60245.60238.60238.60234.18207,529
15 Apr 2024254.20257.80249.20249.20244.58428,679
12 Apr 2024265.80265.80252.00252.00247.33340,669
11 Apr 2024252.60255.80251.15253.80249.10217,320
10 Apr 2024254.60259.40250.60252.00247.33358,704
09 Apr 2024253.60259.20247.40252.00247.33201,253
08 Apr 2024240.40258.40240.40255.00250.27395,718
05 Apr 2024245.80250.00245.80248.40243.80385,117
04 Apr 2024245.60251.60245.60250.00245.37344,004
03 Apr 2024252.00258.00242.96248.20243.60591,073
02 Apr 2024259.00269.40257.20257.40252.63305,529
28 Mar 2024256.20264.60249.40260.20255.38328,904
27 Mar 2024259.00262.80255.20260.20255.38328,641
26 Mar 2024258.00263.60254.20260.00255.18442,495
25 Mar 2024265.00274.99260.80264.60259.70322,866
22 Mar 2024267.60283.99267.60276.80271.67309,051
21 Mar 2024280.60280.60266.00271.60266.57593,315
20 Mar 2024269.20271.40262.00268.00263.03458,518
19 Mar 2024272.80272.80263.20267.00262.05237,482
18 Mar 2024266.60271.20259.60266.20261.27375,756
15 Mar 2024259.00265.26254.20260.00255.18938,095
14 Mar 2024250.60273.46250.60260.60255.77486,535
13 Mar 2024271.40271.67261.40261.40256.56470,072
12 Mar 2024252.60275.40252.60269.80264.80348,952
11 Mar 2024250.20263.20250.20262.20257.34148,557
08 Mar 2024252.80267.40252.80262.60257.7391,137
07 Mar 2024266.20266.20259.40265.40260.48195,707
06 Mar 2024263.80265.91259.20260.40255.57355,967
05 Mar 2024255.00262.00255.00258.80254.00170,357
04 Mar 2024266.40271.87258.20259.80254.98202,128
01 Mar 2024266.60266.60260.60265.00260.09224,153
29 Feb 2024255.00267.00255.00258.80254.00446,561
28 Feb 2024261.80267.20260.80262.20257.34198,092
27 Feb 2024265.80275.80262.54266.20261.27188,323
26 Feb 2024273.80273.80258.60267.80262.84222,807
23 Feb 2024273.40278.62269.80271.20266.17212,880
22 Feb 2024282.80298.20275.20275.20270.10323,894
21 Feb 2024284.00284.80274.80278.20273.04179,216
20 Feb 2024281.80286.20280.80281.60276.38175,045
19 Feb 2024284.20286.60278.20286.20280.90165,089
16 Feb 2024285.00285.00267.20280.20275.01632,795
15 Feb 2024271.20277.00261.66277.00271.87245,834
14 Feb 2024266.40273.60259.80268.60263.62260,563
13 Feb 2024274.60278.91263.40264.60259.70149,636
12 Feb 2024274.40277.80270.38276.20271.08177,688
09 Feb 2024268.00270.60264.65268.00263.03128,750
08 Feb 2024261.80270.40261.80267.20262.25175,607
07 Feb 2024276.80276.80259.00259.40254.59282,580
06 Feb 2024255.00268.00255.00264.40259.50241,254
05 Feb 2024269.00271.60263.00264.00259.11333,580
02 Feb 2024273.60273.60260.80269.20264.21402,208
01 Feb 2024260.60271.20260.40263.80258.91340,022
31 Jan 2024266.00270.60265.60268.80263.82443,044
30 Jan 2024272.00274.60268.60269.80264.80699,965
29 Jan 2024270.80280.00267.42270.40265.39435,873
26 Jan 2024264.20282.00264.20282.00276.77619,067
25 Jan 2024273.80278.00271.40277.40272.26291,035
24 Jan 2024285.60285.60272.00272.00266.96315,412
23 Jan 2024274.20277.00266.80272.80267.74308,420
22 Jan 2024251.40270.60251.40270.20265.19225,994
19 Jan 2024269.60289.40260.60262.80257.93278,960
18 Jan 2024260.20270.91260.20267.80262.84330,119
17 Jan 2024248.60261.20243.28259.20254.40383,719
16 Jan 2024274.40274.40263.20265.80260.87262,376
15 Jan 2024265.20267.20254.00266.60261.66244,302
12 Jan 2024264.80269.80262.60266.00261.07342,715
11 Jan 2024273.80273.80252.47259.80254.98322,127
10 Jan 2024269.60269.60257.20261.40256.56297,224
09 Jan 2024259.00263.40254.80257.40252.63618,273
08 Jan 2024275.40275.40260.60265.00260.09581,006
05 Jan 2024282.40282.40259.40263.00258.13474,171
04 Jan 2024264.60271.40263.00269.60264.60621,806
03 Jan 2024270.00277.40261.99262.00257.141,008,010
02 Jan 2024266.00282.40266.00273.60268.53309,610
29 Dec 2023288.00300.60278.00279.20274.03147,302
28 Dec 2023289.20291.20285.40288.80283.45261,902
27 Dec 2023298.00300.00286.20289.60284.23233,553
22 Dec 2023280.40289.80280.40286.20280.90147,656
21 Dec 2023279.20286.80279.00284.40279.13346,223
20 Dec 2023292.60292.60278.60287.80282.47504,771
19 Dec 2023294.40294.40279.20279.60274.421,504,447
18 Dec 2023280.00283.00269.20281.40276.18445,897
15 Dec 2023280.00280.00273.03276.80271.674,061,202
14 Dec 2023255.40273.20255.40272.60267.551,249,633
13 Dec 2023258.40258.40248.20251.80247.13502,185
12 Dec 2023237.00251.60237.00247.00242.42765,654
11 Dec 2023251.20251.20241.80248.40243.80586,839
08 Dec 2023252.80252.80241.00242.40237.911,125,555
07 Dec 2023244.00252.40240.40241.60237.12426,055
06 Dec 2023240.40246.00240.00241.20236.73564,059
05 Dec 2023236.40243.00234.20240.00235.55404,727
04 Dec 2023243.80243.80235.29239.20234.77405,661
01 Dec 2023237.00237.00227.96235.40231.04465,398
30 Nov 2023230.00237.80227.00231.80227.501,480,057
29 Nov 2023212.00229.60212.00226.40222.20526,829
28 Nov 2023209.00223.00209.00222.20218.08548,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...