Bridgepoint Group (Reg S) (WI)
(BPT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
31/10/2025
|
316.20p
|
316.20p
|
299.80p
|
301.00p
|
605,448
|
|
30/10/2025
|
304.20p
|
309.80p
|
299.40p
|
302.60p
|
331,609
|
|
29/10/2025
|
310.20p
|
310.20p
|
305.24p
|
308.40p
|
322,470
|
|
28/10/2025
|
312.40p
|
317.40p
|
305.20p
|
307.20p
|
308,487
|
|
27/10/2025
|
322.40p
|
322.40p
|
304.00p
|
310.80p
|
275,162
|
|
24/10/2025
|
288.80p
|
311.00p
|
288.80p
|
308.00p
|
282,233
|
|
23/10/2025
|
315.20p
|
315.20p
|
301.40p
|
303.20p
|
268,297
|
|
22/10/2025
|
297.40p
|
305.40p
|
296.20p
|
301.00p
|
648,207
|
|
21/10/2025
|
307.20p
|
307.20p
|
291.60p
|
296.20p
|
272,285
|
|
20/10/2025
|
300.00p
|
300.00p
|
291.40p
|
293.40p
|
288,252
|
|
17/10/2025
|
305.60p
|
305.60p
|
285.00p
|
291.80p
|
817,734
|
|
16/10/2025
|
306.40p
|
306.80p
|
295.40p
|
300.40p
|
291,278
|
|
15/10/2025
|
314.60p
|
315.00p
|
304.60p
|
305.20p
|
338,789
|
|
14/10/2025
|
314.20p
|
314.20p
|
297.40p
|
305.20p
|
455,957
|
|
13/10/2025
|
293.00p
|
311.80p
|
293.00p
|
304.80p
|
313,908
|
|
10/10/2025
|
327.20p
|
327.80p
|
306.40p
|
307.60p
|
295,203
|
|
09/10/2025
|
326.80p
|
326.80p
|
312.40p
|
324.40p
|
669,178
|
|
08/10/2025
|
323.40p
|
323.40p
|
310.20p
|
314.40p
|
282,054
|
|
07/10/2025
|
327.60p
|
327.60p
|
307.60p
|
311.20p
|
268,501
|
|
06/10/2025
|
325.40p
|
325.40p
|
307.20p
|
314.00p
|
235,959
|
|
03/10/2025
|
307.00p
|
319.40p
|
305.65p
|
319.40p
|
1,388,137
|
|
02/10/2025
|
318.40p
|
318.40p
|
300.60p
|
305.40p
|
1,170,060
|
|
01/10/2025
|
310.80p
|
310.80p
|
299.20p
|
304.00p
|
620,117
|
|
30/09/2025
|
308.80p
|
310.00p
|
299.60p
|
305.00p
|
1,685,634
|
|
29/09/2025
|
315.60p
|
315.60p
|
298.40p
|
307.40p
|
2,718,918
|
|
26/09/2025
|
307.60p
|
314.40p
|
299.40p
|
301.40p
|
292,673
|
|
25/09/2025
|
299.00p
|
307.80p
|
299.00p
|
307.00p
|
524,959
|
|
24/09/2025
|
317.20p
|
317.20p
|
299.40p
|
304.20p
|
183,857
|
|
23/09/2025
|
320.00p
|
327.00p
|
315.00p
|
315.80p
|
519,129
|
|
22/09/2025
|
310.80p
|
328.40p
|
310.80p
|
319.40p
|
538,371
|
|
19/09/2025
|
320.00p
|
328.00p
|
317.20p
|
326.20p
|
10,747,910
|
|
18/09/2025
|
322.00p
|
335.20p
|
314.60p
|
324.00p
|
775,765
|
|
17/09/2025
|
337.00p
|
337.00p
|
318.20p
|
319.20p
|
554,153
|
|
16/09/2025
|
335.40p
|
337.80p
|
318.89p
|
321.80p
|
512,822
|
|
15/09/2025
|
334.20p
|
341.60p
|
330.20p
|
335.00p
|
371,165
|
|
12/09/2025
|
349.80p
|
349.80p
|
333.00p
|
333.00p
|
387,026
|
|
11/09/2025
|
321.00p
|
338.40p
|
321.00p
|
337.60p
|
284,492
|
|
10/09/2025
|
321.00p
|
337.80p
|
321.00p
|
328.20p
|
349,669
|
|
09/09/2025
|
327.40p
|
332.40p
|
323.60p
|
329.20p
|
356,184
|
|
08/09/2025
|
315.80p
|
338.20p
|
315.80p
|
326.60p
|
288,284
|
|
05/09/2025
|
343.80p
|
343.80p
|
327.32p
|
328.00p
|
435,142
|
|
04/09/2025
|
312.20p
|
331.48p
|
312.20p
|
328.20p
|
360,309
|
|
03/09/2025
|
334.80p
|
334.80p
|
321.80p
|
327.80p
|
511,545
|
|
02/09/2025
|
339.00p
|
344.20p
|
321.40p
|
323.60p
|
389,879
|
|
01/09/2025
|
351.80p
|
351.80p
|
330.80p
|
338.60p
|
238,136
|
|
29/08/2025
|
351.80p
|
351.80p
|
335.40p
|
336.80p
|
313,784
|
|
28/08/2025
|
320.80p
|
346.00p
|
320.80p
|
341.80p
|
305,799
|
|
27/08/2025
|
338.60p
|
347.60p
|
328.20p
|
334.20p
|
385,811
|
|
26/08/2025
|
349.60p
|
349.60p
|
333.60p
|
348.80p
|
458,382
|
|
25/08/2025
|
338.20p
|
342.40p
|
333.40p
|
340.40p
|
1,886,465
|
|
22/08/2025
|
338.20p
|
342.40p
|
333.40p
|
340.40p
|
1,886,465
|
|
21/08/2025
|
338.80p
|
341.60p
|
333.92p
|
337.00p
|
261,181
|
|
20/08/2025
|
346.00p
|
346.80p
|
336.40p
|
337.20p
|
280,762
|
|
19/08/2025
|
349.00p
|
349.00p
|
341.40p
|
346.20p
|
330,855
|
|
18/08/2025
|
350.00p
|
363.40p
|
341.60p
|
345.00p
|
671,509
|
|
15/08/2025
|
352.60p
|
352.60p
|
337.60p
|
340.20p
|
279,690
|
|
14/08/2025
|
352.80p
|
352.80p
|
333.00p
|
338.40p
|
1,164,774
|
|
13/08/2025
|
353.40p
|
353.40p
|
340.00p
|
342.60p
|
1,526,669
|
|
12/08/2025
|
328.80p
|
349.20p
|
328.80p
|
341.80p
|
638,256
|
|
11/08/2025
|
327.60p
|
349.80p
|
327.60p
|
344.00p
|
542,615
|
|
08/08/2025
|
355.20p
|
355.20p
|
337.20p
|
343.20p
|
605,112
|
|
07/08/2025
|
332.20p
|
346.60p
|
332.00p
|
340.40p
|
489,371
|
|
06/08/2025
|
337.00p
|
343.60p
|
331.40p
|
332.00p
|
631,026
|
|
05/08/2025
|
321.20p
|
336.20p
|
321.20p
|
335.00p
|
513,803
|
|
04/08/2025
|
322.00p
|
337.40p
|
321.60p
|
326.60p
|
370,522
|
|
01/08/2025
|
312.60p
|
327.80p
|
312.60p
|
322.60p
|
434,747
|
|
31/07/2025
|
331.80p
|
331.80p
|
323.40p
|
327.80p
|
33,339
|
|
30/07/2025
|
313.60p
|
324.40p
|
311.20p
|
322.60p
|
254,179
|
|
29/07/2025
|
323.60p
|
332.40p
|
313.40p
|
313.40p
|
227,775
|
|
28/07/2025
|
340.20p
|
340.20p
|
321.20p
|
323.20p
|
271,562
|
|
25/07/2025
|
305.40p
|
327.40p
|
305.40p
|
324.80p
|
249,574
|
|
24/07/2025
|
338.40p
|
338.40p
|
315.60p
|
320.60p
|
407,557
|
|
23/07/2025
|
319.40p
|
327.00p
|
316.08p
|
323.20p
|
627,119
|
|
22/07/2025
|
326.60p
|
331.20p
|
314.80p
|
316.60p
|
441,367
|
|
21/07/2025
|
338.60p
|
338.60p
|
316.20p
|
325.00p
|
679,235
|
|
18/07/2025
|
360.40p
|
366.68p
|
334.78p
|
341.00p
|
868,606
|
|
17/07/2025
|
350.00p
|
358.80p
|
347.49p
|
354.80p
|
539,380
|
|
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
|