Market data

Select a section

Bridgepoint Group (Reg S) (WI)

(BPT)
Sector: Investment Banking and Brokerage Services
354.80p
8.60p 2.48
Last updated: 17:00:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section