UK Markets open in 7 hrs 25 mins

Bridgepoint Group plc (BPT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
285.00+12.20 (+4.47%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 2022------
24 May 2022302.60310.60293.20294.40294.40573,576
23 May 2022296.40302.60290.40302.60302.60675,211
20 May 2022261.20292.40261.20285.00285.00695,117
19 May 2022266.60276.60266.60272.80272.80967,704
18 May 2022297.20297.20278.80279.00279.00886,367
17 May 2022282.60285.60278.00283.80283.80733,354
16 May 2022271.20282.34271.20274.40274.40992,219
13 May 2022271.20284.60265.60275.00275.002,363,857
12 May 2022254.60261.00243.80255.40255.40457,408
11 May 2022272.20272.20261.00265.20265.20842,076
10 May 2022274.60274.80262.20263.80263.80977,344
09 May 2022277.60283.99267.00268.20268.20333,854
06 May 2022284.00284.00273.20278.80278.80818,088
05 May 2022296.00299.00284.00285.00285.00331,601
04 May 2022295.60296.00288.00288.40288.40328,431
03 May 2022301.00308.20296.20296.20296.201,184,785
29 Apr 2022312.20312.40303.40306.20306.20324,998
28 Apr 2022289.00308.00289.00303.40303.40569,899
27 Apr 2022315.00315.00296.80298.40298.40407,606
26 Apr 2022318.00320.40303.80303.80303.80529,230
25 Apr 2022321.80321.80306.40312.60312.60447,103
22 Apr 2022329.40333.40320.80325.00325.00580,704
21 Apr 2022340.00341.00328.40331.60331.60260,715
20 Apr 2022325.00342.40325.00337.00337.00533,096
19 Apr 2022326.60332.80320.80328.00328.00493,403
14 Apr 2022307.20330.20307.20328.40328.40567,959
13 Apr 2022322.00323.60314.40321.60321.60292,608
12 Apr 2022320.00330.00316.00322.40322.40598,980
11 Apr 2022331.40343.03324.80328.40328.40504,379
08 Apr 2022327.20336.40327.20330.80330.80429,868
07 Apr 2022344.20344.20323.80329.00329.00370,676
06 Apr 2022344.00344.60329.74333.00333.00735,640
05 Apr 2022353.80359.02340.00341.80341.80437,329
04 Apr 2022348.40369.33343.00350.00350.00645,881
01 Apr 2022378.80378.80356.40365.00365.001,040,362
31 Mar 2022349.00351.50340.50351.50351.50670,986
30 Mar 2022332.00350.50332.00341.50341.50752,230
29 Mar 2022331.00347.50321.00347.50347.50999,453
28 Mar 2022300.00317.50300.00316.50316.50908,012
25 Mar 2022304.00332.00304.00313.50313.501,315,731
24 Mar 2022370.00370.00306.00318.00318.001,392,452
23 Mar 2022290.00300.00287.50289.50289.501,130,938
22 Mar 2022312.50312.50292.00297.00297.00563,520
21 Mar 2022315.00315.00296.00296.50296.501,181,322
18 Mar 2022288.50307.50282.00307.50307.504,467,062
17 Mar 2022290.50294.00275.50280.00280.00845,624
16 Mar 2022279.50290.00271.50288.50288.503,227,455
15 Mar 2022264.00272.00264.00266.50266.501,082,109
14 Mar 2022285.50285.50271.00275.00275.001,505,970
11 Mar 2022285.00285.00272.50272.50272.50914,711
10 Mar 2022304.50304.50279.00280.50280.501,047,450
09 Mar 2022274.00294.00274.00290.00290.00841,215
08 Mar 2022269.50283.50269.00274.50274.50868,075
07 Mar 2022299.00299.00257.50274.00274.001,376,357
04 Mar 2022288.50303.50283.00283.00283.00654,065
03 Mar 2022322.50322.50297.00297.00297.00842,242
02 Mar 2022322.00322.00302.50313.00313.00731,863
01 Mar 2022332.00338.50304.00308.50308.50714,103
28 Feb 2022338.00342.00327.50338.50338.503,105,679
25 Feb 2022321.00338.50318.50338.50338.50931,208
24 Feb 2022354.00354.00319.50324.50324.501,239,849
23 Feb 2022373.00373.00343.50345.50345.50433,779
22 Feb 2022374.00374.00350.50356.00356.00508,687
21 Feb 2022365.00365.00349.50357.00357.001,412,976
18 Feb 2022397.00397.00361.50363.00363.00673,751
17 Feb 2022398.00398.00376.00378.50378.50587,525
16 Feb 2022363.00383.00363.00377.00377.00499,980
15 Feb 2022350.50379.00350.50377.50377.50350,901
14 Feb 2022398.50398.50363.00364.00364.00661,836
11 Feb 2022367.00382.00364.00380.50380.50471,141
10 Feb 2022348.00378.00348.00376.00376.00892,388
09 Feb 2022365.50368.00357.50365.50365.50480,370
08 Feb 2022347.00367.50347.00360.50360.50167,540
07 Feb 2022385.00385.00359.50366.00366.00346,113
04 Feb 2022383.00385.50364.00365.50365.50452,432
03 Feb 2022373.50392.50373.50382.00382.00881,314
02 Feb 2022399.50399.50380.50392.00392.00283,106
01 Feb 2022374.00394.50374.00380.00380.00725,463
31 Jan 2022363.50382.50363.50381.50381.50382,104
28 Jan 2022364.50368.00359.00364.50364.50526,071
27 Jan 2022363.50369.00359.39366.00366.00436,114
26 Jan 2022375.00377.00367.00367.50367.50797,352
25 Jan 2022375.00380.50367.50372.50372.50537,971
24 Jan 2022388.00393.00364.25371.00371.00698,655
21 Jan 2022387.50393.50381.50385.50385.50672,809
20 Jan 2022411.00411.00386.00395.50395.50568,300
19 Jan 2022374.00398.00374.00391.00391.00829,246
18 Jan 2022399.50399.50379.00386.50386.50944,725
17 Jan 2022388.00391.50375.00390.50390.50707,670
14 Jan 2022392.50402.50388.00388.00388.001,309,098
13 Jan 2022408.00413.00405.00406.50406.50247,551
12 Jan 2022402.00415.00402.00408.00408.00246,445
11 Jan 2022425.50425.50401.50409.00409.001,177,867
10 Jan 2022407.00420.50401.50408.00408.00479,777
07 Jan 2022432.00437.50415.50419.50419.50762,530
06 Jan 2022464.50469.00432.50432.50432.50591,942
05 Jan 2022478.50484.00468.50471.00471.00733,351
04 Jan 2022500.00500.00482.00482.00482.00447,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...