Bridgepoint Group (Reg S) (BPT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bridgepoint Group (Reg S)

Date Open High Low Close* Volume
07/03/2025 359.00p 359.00p 335.00p 346.20p 1854267
06/03/2025 362.80p 362.80p 337.20p 342.80p 390943
05/03/2025 322.40p 349.60p 322.40p 346.40p 1378838
04/03/2025 364.80p 364.80p 332.20p 335.00p 1899481
03/03/2025 347.20p 353.96p 345.80p 348.40p 360906
28/02/2025 338.80p 354.40p 338.80p 348.60p 651879
27/02/2025 345.20p 365.40p 345.20p 355.20p 962362
26/02/2025 358.20p 377.00p 358.20p 361.20p 317576
25/02/2025 364.00p 379.40p 358.20p 358.20p 399673
24/02/2025 379.40p 382.20p 357.60p 362.20p 317512
21/02/2025 366.00p 380.80p 366.00p 370.20p 210113
20/02/2025 371.20p 380.80p 371.20p 374.80p 205004
19/02/2025 371.80p 399.40p 371.80p 377.40p 326306
18/02/2025 405.60p 405.60p 385.25p 390.20p 296236
17/02/2025 407.80p 407.80p 385.80p 389.20p 156782
14/02/2025 366.40p 394.20p 366.40p 389.40p 236082
13/02/2025 407.00p 407.60p 379.90p 384.40p 346360
12/02/2025 410.00p 410.00p 381.80p 388.60p 399463
11/02/2025 410.00p 410.00p 390.00p 395.40p 365591
10/02/2025 395.40p 396.80p 380.40p 395.00p 189618
07/02/2025 396.20p 396.20p 370.80p 381.20p 228323
06/02/2025 387.40p 387.40p 374.89p 378.20p 282375
05/02/2025 392.60p 392.60p 364.80p 377.40p 368284
04/02/2025 369.60p 385.80p 369.60p 374.80p 414522
03/02/2025 370.20p 381.00p 368.40p 380.00p 233253
31/01/2025 342.40p 383.40p 342.40p 381.20p 935616
30/01/2025 366.20p 366.20p 352.60p 359.40p 233144
29/01/2025 350.00p 361.80p 350.00p 355.60p 371103
28/01/2025 338.20p 354.80p 338.20p 351.40p 387163
27/01/2025 347.20p 356.40p 346.40p 347.80p 281649
24/01/2025 385.00p 385.00p 356.60p 362.20p 588931
23/01/2025 362.20p 373.80p 360.40p 367.60p 1240983
22/01/2025 371.80p 371.80p 359.60p 361.20p 366497
21/01/2025 363.00p 367.80p 355.00p 360.60p 1084799
20/01/2025 341.40p 366.00p 341.40p 363.00p 466406
17/01/2025 373.00p 375.40p 356.80p 358.40p 349994
16/01/2025 367.60p 371.00p 361.00p 370.00p 258520
15/01/2025 347.40p 363.80p 346.80p 363.80p 496836
14/01/2025 349.80p 349.80p 334.00p 340.40p 284690
13/01/2025 325.40p 337.20p 320.20p 334.00p 422756
10/01/2025 357.20p 357.20p 332.20p 335.00p 238127
09/01/2025 337.00p 344.20p 332.00p 341.00p 612245
08/01/2025 342.20p 347.00p 329.60p 335.40p 428796
07/01/2025 351.00p 358.00p 338.80p 342.20p 239290
06/01/2025 379.80p 379.80p 347.40p 354.00p 301013
03/01/2025 349.80p 366.80p 349.60p 362.60p 231777
02/01/2025 369.40p 371.40p 354.40p 358.80p 281340
31/12/2024 365.20p 365.20p 341.40p 360.00p 85172
30/12/2024 347.80p 364.60p 344.80p 349.20p 157195
27/12/2024 371.00p 371.00p 352.80p 358.20p 247721
24/12/2024 345.40p 356.40p 334.42p 355.60p 96855
23/12/2024 367.60p 370.00p 339.20p 345.60p 350612
20/12/2024 348.40p 368.80p 348.40p 361.00p 4905167
19/12/2024 348.60p 367.60p 348.60p 362.20p 641024
18/12/2024 368.20p 372.00p 365.20p 366.00p 381300
17/12/2024 384.40p 384.40p 364.60p 365.00p 324114
16/12/2024 377.40p 377.40p 364.80p 367.00p 447167
13/12/2024 356.40p 372.20p 356.40p 368.80p 187272
12/12/2024 390.00p 390.00p 370.60p 370.80p 361167
11/12/2024 350.80p 380.20p 344.81p 379.20p 340102
10/12/2024 370.40p 373.60p 365.00p 366.60p 330943
09/12/2024 375.00p 379.60p 359.20p 370.40p 552369
06/12/2024 360.00p 371.43p 352.20p 371.40p 619849
05/12/2024 353.00p 356.80p 326.20p 356.00p 355384
04/12/2024 360.00p 360.00p 339.35p 346.20p 176678
03/12/2024 342.40p 348.40p 336.00p 346.40p 213684
02/12/2024 359.40p 359.40p 329.40p 340.20p 165202
29/11/2024 341.80p 347.40p 341.80p 345.80p 117714
28/11/2024 358.20p 358.20p 338.00p 344.60p 184283
27/11/2024 332.00p 346.60p 332.00p 342.00p 115054
26/11/2024 326.40p 340.40p 326.40p 339.00p 328426
25/11/2024 318.80p 347.80p 318.80p 342.60p 705800
22/11/2024 326.60p 343.80p 326.60p 334.60p 177267
21/11/2024 328.20p 345.20p 328.20p 342.20p 202212
20/11/2024 344.00p 344.00p 330.41p 332.00p 169878
19/11/2024 344.60p 344.60p 319.60p 330.60p 233958
18/11/2024 320.80p 338.00p 320.80p 329.20p 212157
15/11/2024 330.20p 337.80p 328.40p 336.20p 290582
14/11/2024 312.20p 333.60p 312.20p 329.40p 275658
13/11/2024 345.00p 345.00p 323.20p 327.80p 405778
12/11/2024 332.60p 337.40p 330.00p 330.80p 1528954
11/11/2024 320.80p 342.00p 320.80p 339.80p 237675
08/11/2024 342.00p 342.00p 329.60p 330.00p 153788
07/11/2024 335.20p 337.80p 324.60p 331.60p 392447
06/11/2024 330.40p 330.40p 317.80p 325.40p 469937
05/11/2024 315.60p 319.69p 315.60p 316.40p 430821
04/11/2024 307.60p 321.00p 307.60p 317.60p 338685
01/11/2024 325.20p 325.20p 309.00p 315.60p 472997
31/10/2024 312.20p 316.60p 308.40p 311.60p 864166
30/10/2024 313.40p 327.80p 313.40p 322.60p 2236384
29/10/2024 346.00p 346.00p 321.60p 326.00p 358092
28/10/2024 324.00p 335.20p 319.80p 330.80p 223680
25/10/2024 309.80p 328.00p 309.80p 319.80p 695906
24/10/2024 338.00p 338.00p 315.00p 322.80p 160461
23/10/2024 325.20p 331.00p 316.00p 322.80p 332694
22/10/2024 336.40p 343.60p 327.80p 327.80p 295450
21/10/2024 331.20p 349.80p 331.20p 337.60p 1027053
18/10/2024 333.00p 347.60p 332.80p 347.60p 539014
17/10/2024 331.20p 339.20p 319.81p 333.80p 596072
16/10/2024 333.20p 333.20p 316.60p 332.60p 546418
15/10/2024 308.00p 324.00p 308.00p 321.40p 243782
14/10/2024 338.20p 338.20p 320.00p 323.40p 175436
11/10/2024 320.20p 327.00p 312.20p 323.20p 212343
10/10/2024 306.60p 322.20p 306.60p 319.40p 210572
09/10/2024 321.00p 327.60p 321.00p 321.80p 199615
08/10/2024 322.60p 337.00p 319.00p 321.60p 512710
07/10/2024 325.80p 333.60p 323.60p 324.80p 583485
04/10/2024 341.20p 341.20p 321.80p 325.60p 527474
03/10/2024 335.00p 340.80p 324.80p 325.80p 261635
02/10/2024 335.60p 336.00p 323.00p 336.00p 259789
01/10/2024 329.00p 345.40p 329.00p 338.20p 252586
30/09/2024 350.80p 356.20p 344.34p 344.60p 1288575
27/09/2024 341.00p 353.00p 338.60p 352.80p 553594
26/09/2024 327.40p 338.80p 326.00p 338.80p 428888
25/09/2024 345.20p 345.20p 326.00p 326.80p 619696
24/09/2024 329.80p 333.60p 321.60p 332.60p 897616
23/09/2024 335.40p 341.20p 317.40p 329.80p 680665
20/09/2024 350.00p 363.00p 338.60p 339.60p 24156164
19/09/2024 375.00p 387.80p 368.20p 383.20p 409807
18/09/2024 391.20p 391.20p 363.06p 374.00p 638631
17/09/2024 375.40p 376.80p 345.40p 373.60p 461557
16/09/2024 357.60p 368.80p 340.40p 358.40p 872713
13/09/2024 348.00p 363.00p 338.29p 357.60p 461941
12/09/2024 336.00p 345.80p 331.40p 345.60p 439919
11/09/2024 336.00p 336.00p 319.80p 330.20p 258629
10/09/2024 307.20p 332.40p 307.20p 324.40p 514258
09/09/2024 310.00p 318.60p 305.00p 315.80p 324473
06/09/2024 300.40p 307.40p 298.80p 306.20p 469573
05/09/2024 308.60p 308.60p 293.00p 302.40p 471455
04/09/2024 308.00p 308.00p 287.60p 295.60p 207436
03/09/2024 289.40p 301.40p 289.40p 294.20p 256623
30/08/2024 303.40p 307.80p 298.40p 302.60p 741517
29/08/2024 287.00p 308.00p 280.40p 297.20p 283552
28/08/2024 287.20p 305.60p 287.20p 301.20p 200617
27/08/2024 287.80p 309.80p 287.80p 301.00p 405128
23/08/2024 300.00p 309.80p 299.20p 302.00p 245571
22/08/2024 291.40p 305.00p 291.40p 300.40p 266903
21/08/2024 298.00p 307.33p 298.00p 305.80p 626229
20/08/2024 300.00p 305.60p 299.00p 299.00p 360934
19/08/2024 293.60p 309.00p 293.60p 303.20p 312970
16/08/2024 306.80p 309.40p 299.80p 305.20p 188426
15/08/2024 285.00p 302.60p 285.00p 301.80p 355731
14/08/2024 278.80p 300.00p 278.80p 297.00p 174839
13/08/2024 288.00p 294.60p 280.80p 290.80p 236381
12/08/2024 287.60p 287.82p 271.00p 275.00p 233593
09/08/2024 260.20p 278.39p 260.20p 274.60p 192493
08/08/2024 273.40p 282.84p 266.40p 273.20p 167528
07/08/2024 284.00p 284.80p 269.40p 276.80p 175967
06/08/2024 265.80p 278.20p 262.97p 271.20p 291957
05/08/2024 285.60p 290.65p 259.07p 267.60p 380572
02/08/2024 288.00p 295.79p 276.20p 283.00p 422568
01/08/2024 294.40p 300.60p 287.40p 291.20p 329334
31/07/2024 292.00p 299.00p 284.00p 293.00p 635231
30/07/2024 264.00p 290.00p 264.00p 290.00p 652800
29/07/2024 283.20p 283.20p 269.40p 277.00p 550132
26/07/2024 258.00p 274.54p 258.00p 270.40p 274486
25/07/2024 260.60p 268.18p 254.40p 258.00p 243524
24/07/2024 258.60p 269.60p 258.60p 259.80p 239190
23/07/2024 282.20p 282.40p 260.40p 268.40p 176044
22/07/2024 269.80p 280.00p 269.40p 269.40p 285936
19/07/2024 262.20p 288.20p 256.40p 274.80p 650945
18/07/2024 244.00p 260.60p 244.00p 259.00p 311613
17/07/2024 254.20p 254.40p 247.40p 252.00p 271806
16/07/2024 258.00p 258.00p 250.20p 255.40p 293354
15/07/2024 241.40p 257.20p 241.40p 254.40p 276191
12/07/2024 250.00p 256.00p 246.71p 253.40p 266822
11/07/2024 245.00p 249.60p 240.00p 249.60p 300273
10/07/2024 233.40p 245.00p 232.10p 245.00p 346022
09/07/2024 233.80p 247.40p 231.80p 237.00p 315673
08/07/2024 241.40p 244.20p 238.20p 238.60p 177989
05/07/2024 237.00p 249.00p 237.00p 239.40p 365382
04/07/2024 236.00p 244.60p 232.20p 243.40p 288625
03/07/2024 210.00p 232.95p 210.00p 232.40p 469324
02/07/2024 222.80p 223.20p 212.80p 220.40p 300132
01/07/2024 228.60p 228.80p 214.80p 214.80p 380360
28/06/2024 226.60p 226.60p 217.80p 220.40p 290700
27/06/2024 210.00p 223.00p 210.00p 217.40p 303646
26/06/2024 230.20p 232.60p 217.90p 218.20p 319347
25/06/2024 238.00p 238.00p 222.20p 222.20p 352672
24/06/2024 231.00p 233.20p 223.00p 227.20p 253595
21/06/2024 227.80p 228.20p 219.60p 228.20p 1389306
20/06/2024 229.80p 229.80p 221.40p 223.80p 251266
19/06/2024 230.60p 230.60p 218.60p 219.40p 337471
18/06/2024 220.00p 221.00p 216.00p 221.00p 752784
17/06/2024 209.80p 217.00p 208.20p 217.00p 201011
14/06/2024 206.40p 212.20p 206.40p 210.20p 212139
13/06/2024 217.20p 218.20p 205.20p 209.80p 506175
12/06/2024 216.80p 216.80p 202.40p 213.60p 313850
11/06/2024 203.00p 214.80p 203.00p 209.40p 333579
10/06/2024 203.00p 212.80p 203.00p 211.00p 304987
07/06/2024 221.40p 221.40p 204.44p 213.00p 339817
06/06/2024 230.60p 230.60p 213.40p 214.00p 318181
05/06/2024 224.40p 226.05p 214.60p 222.20p 371446
04/06/2024 218.80p 230.21p 218.80p 223.60p 331073
03/06/2024 226.60p 232.00p 226.20p 229.60p 214075
31/05/2024 209.20p 228.00p 209.20p 223.60p 590631
30/05/2024 222.00p 222.20p 211.64p 218.20p 667870
29/05/2024 233.20p 233.20p 217.60p 217.60p 314835
28/05/2024 236.00p 245.32p 228.60p 228.60p 361122
24/05/2024 225.20p 237.00p 225.20p 236.00p 220193

*Close Price adjusted for both dividends and splits