Bridgepoint Group (Reg S) (WI)
(BPT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
16/07/2025
|
345.00p
|
349.00p
|
329.03p
|
346.20p
|
532,331
|
15/07/2025
|
332.40p
|
341.40p
|
331.20p
|
335.20p
|
216,186
|
14/07/2025
|
341.00p
|
347.40p
|
334.40p
|
336.00p
|
319,029
|
11/07/2025
|
347.40p
|
347.40p
|
335.80p
|
340.00p
|
257,026
|
10/07/2025
|
324.00p
|
341.20p
|
324.00p
|
341.20p
|
262,798
|
09/07/2025
|
307.20p
|
328.00p
|
307.20p
|
324.00p
|
300,768
|
08/07/2025
|
308.60p
|
326.40p
|
308.60p
|
322.40p
|
495,482
|
07/07/2025
|
318.20p
|
329.20p
|
318.20p
|
324.00p
|
216,214
|
04/07/2025
|
319.40p
|
325.00p
|
303.60p
|
323.80p
|
290,185
|
03/07/2025
|
300.60p
|
321.80p
|
300.60p
|
321.40p
|
1,079,024
|
02/07/2025
|
302.20p
|
326.60p
|
302.20p
|
311.00p
|
354,185
|
01/07/2025
|
318.00p
|
318.00p
|
309.00p
|
317.20p
|
433,371
|
30/06/2025
|
316.80p
|
319.60p
|
310.80p
|
310.80p
|
353,295
|
27/06/2025
|
320.20p
|
320.20p
|
307.40p
|
316.40p
|
529,961
|
26/06/2025
|
303.80p
|
310.60p
|
296.40p
|
305.80p
|
446,842
|
25/06/2025
|
312.20p
|
312.20p
|
298.40p
|
300.40p
|
409,832
|
24/06/2025
|
288.20p
|
306.40p
|
286.60p
|
301.80p
|
691,516
|
23/06/2025
|
285.40p
|
287.60p
|
275.00p
|
281.00p
|
325,108
|
20/06/2025
|
287.40p
|
292.40p
|
285.40p
|
285.40p
|
5,007,753
|
19/06/2025
|
285.20p
|
290.00p
|
280.90p
|
285.60p
|
376,527
|
18/06/2025
|
296.40p
|
296.40p
|
282.80p
|
288.00p
|
366,744
|
17/06/2025
|
288.60p
|
293.40p
|
282.80p
|
283.00p
|
516,556
|
16/06/2025
|
270.00p
|
293.00p
|
270.00p
|
289.80p
|
266,827
|
13/06/2025
|
286.60p
|
304.80p
|
281.80p
|
282.60p
|
257,824
|
12/06/2025
|
286.00p
|
299.59p
|
286.00p
|
290.40p
|
376,296
|
11/06/2025
|
311.40p
|
311.40p
|
295.60p
|
296.80p
|
381,927
|
10/06/2025
|
286.60p
|
305.80p
|
286.60p
|
300.20p
|
308,101
|
09/06/2025
|
287.60p
|
302.80p
|
287.60p
|
300.80p
|
491,705
|
06/06/2025
|
289.00p
|
301.80p
|
286.00p
|
301.80p
|
698,513
|
05/06/2025
|
287.60p
|
293.80p
|
286.20p
|
293.80p
|
286,196
|
04/06/2025
|
298.60p
|
298.60p
|
284.00p
|
288.20p
|
889,829
|
03/06/2025
|
270.60p
|
286.80p
|
270.60p
|
286.60p
|
271,219
|
02/06/2025
|
294.00p
|
294.60p
|
281.23p
|
283.40p
|
368,891
|
30/05/2025
|
298.80p
|
298.80p
|
282.40p
|
289.80p
|
387,619
|
29/05/2025
|
290.00p
|
290.00p
|
283.40p
|
285.40p
|
148,185
|
28/05/2025
|
301.40p
|
301.40p
|
283.20p
|
283.20p
|
268,862
|
27/05/2025
|
278.60p
|
288.21p
|
265.40p
|
288.20p
|
506,249
|
26/05/2025
|
287.00p
|
287.00p
|
263.00p
|
269.40p
|
332,479
|
23/05/2025
|
287.00p
|
287.00p
|
263.00p
|
269.40p
|
332,479
|
22/05/2025
|
270.60p
|
278.20p
|
266.00p
|
274.00p
|
432,116
|
21/05/2025
|
280.20p
|
295.20p
|
279.00p
|
279.00p
|
408,017
|
20/05/2025
|
306.80p
|
306.80p
|
292.00p
|
292.00p
|
361,909
|
19/05/2025
|
285.20p
|
300.60p
|
285.20p
|
295.60p
|
2,463,547
|
16/05/2025
|
306.20p
|
306.20p
|
291.60p
|
293.20p
|
205,212
|
15/05/2025
|
291.60p
|
297.80p
|
286.60p
|
292.40p
|
405,794
|
14/05/2025
|
307.60p
|
307.60p
|
290.20p
|
295.00p
|
294,190
|
13/05/2025
|
279.20p
|
296.80p
|
279.20p
|
294.00p
|
265,278
|
12/05/2025
|
272.00p
|
292.00p
|
272.00p
|
292.00p
|
603,174
|
09/05/2025
|
279.00p
|
282.00p
|
271.80p
|
275.60p
|
285,374
|
08/05/2025
|
274.60p
|
280.80p
|
269.60p
|
276.80p
|
416,484
|
07/05/2025
|
269.40p
|
269.40p
|
262.80p
|
266.80p
|
307,496
|
06/05/2025
|
286.40p
|
286.80p
|
262.80p
|
269.80p
|
502,745
|
05/05/2025
|
272.60p
|
277.80p
|
266.00p
|
273.60p
|
324,726
|
02/05/2025
|
272.60p
|
277.80p
|
266.00p
|
273.60p
|
324,726
|
01/05/2025
|
265.80p
|
273.90p
|
265.00p
|
273.20p
|
155,057
|
30/04/2025
|
270.40p
|
274.60p
|
263.20p
|
267.40p
|
443,226
|
29/04/2025
|
269.80p
|
277.20p
|
265.40p
|
270.40p
|
365,787
|
28/04/2025
|
274.40p
|
279.40p
|
268.20p
|
270.80p
|
481,135
|
25/04/2025
|
264.40p
|
274.40p
|
261.88p
|
274.00p
|
478,585
|
24/04/2025
|
263.20p
|
263.20p
|
250.40p
|
259.40p
|
346,059
|
23/04/2025
|
260.40p
|
264.20p
|
256.00p
|
261.60p
|
364,075
|
22/04/2025
|
252.60p
|
256.20p
|
245.20p
|
253.00p
|
297,474
|
21/04/2025
|
253.20p
|
262.60p
|
247.80p
|
254.40p
|
299,964
|
18/04/2025
|
253.20p
|
262.60p
|
247.80p
|
254.40p
|
299,964
|
17/04/2025
|
253.20p
|
262.60p
|
247.80p
|
254.40p
|
299,964
|
16/04/2025
|
265.40p
|
265.40p
|
254.20p
|
255.20p
|
523,704
|
15/04/2025
|
253.00p
|
267.40p
|
253.00p
|
266.80p
|
604,676
|
14/04/2025
|
240.00p
|
254.80p
|
240.00p
|
251.80p
|
482,356
|
11/04/2025
|
243.00p
|
262.40p
|
240.40p
|
245.40p
|
930,347
|
10/04/2025
|
275.60p
|
278.20p
|
253.40p
|
254.80p
|
691,129
|
09/04/2025
|
246.80p
|
252.20p
|
229.20p
|
229.80p
|
847,358
|
08/04/2025
|
259.60p
|
260.66p
|
242.40p
|
254.00p
|
1,109,044
|
07/04/2025
|
271.60p
|
271.60p
|
247.00p
|
247.80p
|
1,771,005
|
04/04/2025
|
307.40p
|
309.29p
|
279.20p
|
280.40p
|
961,557
|
03/04/2025
|
310.00p
|
324.20p
|
305.60p
|
307.40p
|
348,555
|
02/04/2025
|
312.60p
|
327.60p
|
312.60p
|
325.20p
|
351,281
|
01/04/2025
|
335.00p
|
335.00p
|
315.59p
|
320.00p
|
392,339
|
31/03/2025
|
326.00p
|
336.00p
|
319.40p
|
321.00p
|
701,650
|
28/03/2025
|
335.80p
|
340.20p
|
332.40p
|
338.40p
|
465,654
|
27/03/2025
|
336.40p
|
342.00p
|
331.00p
|
336.40p
|
611,328
|
26/03/2025
|
337.00p
|
341.00p
|
331.60p
|
336.40p
|
390,966
|
25/03/2025
|
340.00p
|
340.00p
|
331.40p
|
335.40p
|
315,563
|
24/03/2025
|
316.40p
|
337.40p
|
316.40p
|
335.40p
|
419,924
|
21/03/2025
|
322.40p
|
341.00p
|
322.40p
|
328.40p
|
2,390,888
|
20/03/2025
|
332.20p
|
347.80p
|
332.20p
|
338.40p
|
1,048,300
|
19/03/2025
|
331.00p
|
338.60p
|
321.00p
|
330.40p
|
761,432
|
18/03/2025
|
318.60p
|
322.80p
|
312.58p
|
320.80p
|
569,323
|
17/03/2025
|
318.20p
|
329.40p
|
314.60p
|
315.40p
|
501,278
|
14/03/2025
|
353.20p
|
353.20p
|
325.00p
|
326.60p
|
522,276
|
13/03/2025
|
350.00p
|
366.80p
|
328.62p
|
337.20p
|
901,620
|
12/03/2025
|
345.00p
|
350.00p
|
341.40p
|
347.60p
|
386,215
|
11/03/2025
|
347.80p
|
347.80p
|
327.62p
|
340.00p
|
985,441
|
10/03/2025
|
362.20p
|
362.20p
|
330.20p
|
332.20p
|
658,498
|
07/03/2025
|
359.00p
|
359.00p
|
335.00p
|
346.20p
|
1,854,267
|
06/03/2025
|
362.80p
|
362.80p
|
337.20p
|
342.80p
|
390,943
|
05/03/2025
|
322.40p
|
349.60p
|
322.40p
|
346.40p
|
1,378,838
|
04/03/2025
|
364.80p
|
364.80p
|
332.20p
|
335.00p
|
1,899,481
|
03/03/2025
|
347.20p
|
353.96p
|
345.80p
|
348.40p
|
360,906
|
28/02/2025
|
338.80p
|
354.40p
|
338.80p
|
348.60p
|
651,879
|
27/02/2025
|
345.20p
|
365.40p
|
345.20p
|
355.20p
|
962,362
|
26/02/2025
|
358.20p
|
377.00p
|
358.20p
|
361.20p
|
317,576
|
25/02/2025
|
364.00p
|
379.40p
|
358.20p
|
358.20p
|
399,673
|
24/02/2025
|
379.40p
|
382.20p
|
357.60p
|
362.20p
|
317,512
|
21/02/2025
|
366.00p
|
380.80p
|
366.00p
|
370.20p
|
210,113
|
20/02/2025
|
371.20p
|
380.80p
|
371.20p
|
374.80p
|
205,004
|
19/02/2025
|
371.80p
|
399.40p
|
371.80p
|
377.40p
|
326,306
|
18/02/2025
|
405.60p
|
405.60p
|
385.25p
|
390.20p
|
296,236
|
17/02/2025
|
407.80p
|
407.80p
|
385.80p
|
389.20p
|
156,782
|
14/02/2025
|
366.40p
|
394.20p
|
366.40p
|
389.40p
|
236,082
|
13/02/2025
|
407.00p
|
407.60p
|
379.90p
|
384.40p
|
346,360
|
12/02/2025
|
410.00p
|
410.00p
|
381.80p
|
388.60p
|
399,463
|
11/02/2025
|
410.00p
|
410.00p
|
390.00p
|
395.40p
|
365,591
|
10/02/2025
|
395.40p
|
396.80p
|
380.40p
|
395.00p
|
189,618
|
07/02/2025
|
396.20p
|
396.20p
|
370.80p
|
381.20p
|
228,323
|
06/02/2025
|
387.40p
|
387.40p
|
374.89p
|
377.40p
|
282,375
|
05/02/2025
|
392.60p
|
392.60p
|
364.80p
|
377.40p
|
368,284
|
04/02/2025
|
369.60p
|
385.80p
|
369.60p
|
380.00p
|
414,522
|
03/02/2025
|
370.20p
|
381.00p
|
368.40p
|
380.00p
|
233,253
|
31/01/2025
|
342.40p
|
383.40p
|
342.40p
|
381.20p
|
935,616
|
30/01/2025
|
366.20p
|
366.20p
|
352.60p
|
359.40p
|
233,144
|
29/01/2025
|
350.00p
|
361.80p
|
350.00p
|
355.60p
|
371,103
|
28/01/2025
|
338.20p
|
354.80p
|
338.20p
|
351.40p
|
387,163
|
27/01/2025
|
347.20p
|
356.40p
|
346.40p
|
347.80p
|
281,649
|
24/01/2025
|
385.00p
|
385.00p
|
356.60p
|
362.20p
|
588,931
|
23/01/2025
|
362.20p
|
373.80p
|
360.40p
|
367.60p
|
1,240,983
|
22/01/2025
|
371.80p
|
371.80p
|
359.60p
|
361.20p
|
366,497
|
21/01/2025
|
363.00p
|
367.80p
|
355.00p
|
360.60p
|
1,084,799
|
20/01/2025
|
341.40p
|
366.00p
|
341.40p
|
363.00p
|
466,406
|
17/01/2025
|
373.00p
|
375.40p
|
356.80p
|
358.40p
|
349,994
|