Bridgepoint Group plc (LON:BPT)
London
· Delayed Price · Currency is GBP · Price in GBp 279.80
+3.40 (1.23%)
At close: Dec 5, 2025
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.00 | 280.40 | 274.00 | 279.80 | 279.80 | 1.23% | 909,791 |
| Dec 4, 2025 | 284.60 | 284.60 | 272.20 | 276.40 | 276.40 | 1.69% | 724,305 |
| Dec 3, 2025 | 275.40 | 276.20 | 269.00 | 271.80 | 271.80 | -1.16% | 889,231 |
| Dec 2, 2025 | 287.20 | 287.20 | 271.20 | 275.00 | 275.00 | 0.29% | 1,091,539 |
| Dec 1, 2025 | 284.00 | 284.00 | 273.20 | 274.20 | 274.20 | -3.11% | 911,045 |
| Nov 28, 2025 | 283.20 | 284.40 | 280.40 | 283.00 | 283.00 | -0.14% | 970,644 |
| Nov 27, 2025 | 278.00 | 284.20 | 278.00 | 283.40 | 283.40 | 1.00% | 1,231,451 |
| Nov 26, 2025 | 280.00 | 280.83 | 274.00 | 280.60 | 280.60 | 0.21% | 4,474,784 |
| Nov 25, 2025 | 280.00 | 280.00 | 274.20 | 280.00 | 280.00 | 1.16% | 790,810 |
| Nov 24, 2025 | 280.00 | 282.40 | 276.00 | 276.80 | 276.80 | 1.62% | 2,549,013 |
| Nov 21, 2025 | 261.00 | 273.40 | 261.00 | 272.40 | 272.40 | -0.58% | 304,210 |
| Nov 20, 2025 | 276.20 | 280.00 | 273.40 | 274.00 | 274.00 | - | 806,089 |
| Nov 19, 2025 | 286.40 | 286.40 | 273.00 | 274.00 | 274.00 | 0.22% | 314,110 |
| Nov 18, 2025 | 270.20 | 279.20 | 268.20 | 273.40 | 273.40 | -1.44% | 1,672,759 |
| Nov 17, 2025 | 286.20 | 287.60 | 273.00 | 277.40 | 277.40 | -2.60% | 2,550,834 |
| Nov 14, 2025 | 279.00 | 287.00 | 275.00 | 284.80 | 284.80 | -2.73% | 2,424,848 |
| Nov 13, 2025 | 299.60 | 299.60 | 291.60 | 292.80 | 292.80 | -1.01% | 165,401 |
| Nov 12, 2025 | 285.20 | 309.80 | 285.20 | 295.80 | 295.80 | -0.87% | 307,310 |
| Nov 11, 2025 | 298.00 | 302.40 | 292.20 | 298.40 | 298.40 | 1.77% | 316,940 |
| Nov 10, 2025 | 276.80 | 302.40 | 276.80 | 293.20 | 293.20 | 0.89% | 299,541 |
| Nov 7, 2025 | 302.60 | 303.80 | 287.00 | 290.60 | 290.60 | 0.35% | 337,578 |
| Nov 6, 2025 | 311.20 | 311.20 | 287.60 | 289.60 | 289.60 | -2.56% | 184,881 |
| Nov 5, 2025 | 296.00 | 299.60 | 288.00 | 297.20 | 297.20 | 0.41% | 219,099 |
| Nov 4, 2025 | 302.60 | 311.60 | 292.00 | 296.00 | 296.00 | -2.89% | 344,020 |
| Nov 3, 2025 | 287.60 | 309.20 | 287.60 | 304.80 | 304.80 | 1.26% | 241,172 |
| Oct 31, 2025 | 316.20 | 316.20 | 299.80 | 301.00 | 301.00 | -0.53% | 605,447 |
| Oct 30, 2025 | 304.20 | 309.80 | 299.40 | 302.60 | 302.60 | -1.88% | 331,610 |
| Oct 29, 2025 | 310.20 | 310.20 | 305.24 | 308.40 | 308.40 | 0.39% | 322,470 |
| Oct 28, 2025 | 312.40 | 317.40 | 305.20 | 307.20 | 307.20 | -1.16% | 308,487 |
| Oct 27, 2025 | 322.40 | 322.40 | 304.00 | 310.80 | 310.80 | 0.91% | 275,164 |
| Oct 24, 2025 | 288.80 | 311.00 | 288.80 | 308.00 | 308.00 | 1.58% | 282,234 |
| Oct 23, 2025 | 315.20 | 315.20 | 301.40 | 303.20 | 303.20 | 0.73% | 268,297 |
| Oct 22, 2025 | 297.40 | 305.40 | 296.20 | 301.00 | 301.00 | 1.62% | 648,206 |
| Oct 21, 2025 | 307.20 | 307.20 | 291.60 | 296.20 | 296.20 | 0.95% | 272,285 |
| Oct 20, 2025 | 300.00 | 300.00 | 291.40 | 293.40 | 293.40 | 0.55% | 288,253 |
| Oct 17, 2025 | 305.60 | 305.60 | 285.00 | 291.80 | 291.80 | -2.86% | 991,111 |
| Oct 16, 2025 | 306.40 | 306.80 | 295.40 | 300.40 | 300.40 | -1.57% | 291,278 |
| Oct 15, 2025 | 314.60 | 315.00 | 304.60 | 305.20 | 305.20 | - | 338,790 |
| Oct 14, 2025 | 314.20 | 314.20 | 297.40 | 305.20 | 305.20 | 0.13% | 455,957 |
| Oct 13, 2025 | 293.00 | 311.80 | 293.00 | 304.80 | 304.80 | -0.91% | 313,908 |
| Oct 10, 2025 | 327.20 | 327.80 | 306.40 | 307.60 | 307.60 | -5.18% | 295,203 |
| Oct 9, 2025 | 326.80 | 326.80 | 312.40 | 324.40 | 324.40 | 3.18% | 669,177 |
| Oct 8, 2025 | 323.40 | 323.40 | 310.20 | 314.40 | 314.40 | 1.03% | 282,054 |
| Oct 7, 2025 | 327.60 | 327.60 | 307.60 | 311.20 | 311.20 | -0.89% | 268,502 |
| Oct 6, 2025 | 325.40 | 325.40 | 307.20 | 314.00 | 314.00 | -1.69% | 235,961 |
| Oct 3, 2025 | 307.00 | 319.40 | 305.65 | 319.40 | 319.40 | 4.58% | 1,388,136 |
| Oct 2, 2025 | 318.40 | 318.40 | 300.60 | 305.40 | 305.40 | 0.46% | 1,170,060 |
| Oct 1, 2025 | 310.80 | 310.80 | 299.20 | 304.00 | 304.00 | -0.33% | 620,117 |
| Sep 30, 2025 | 308.80 | 310.00 | 299.60 | 305.00 | 305.00 | -0.78% | 1,685,634 |
| Sep 29, 2025 | 315.60 | 315.60 | 298.40 | 307.40 | 307.40 | 1.99% | 2,718,918 |