tiprankstipranks
Trending News
More News >
Bridgepoint Group Plc (GB:BPT)
LSE:BPT
UK Market
Advertisement

Bridgepoint Group Plc (BPT) Historical Prices

Compare
18 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
305.60
305.60
285.00
291.80
291.80
-2.86%
991,111
1.36
Oct 16, 2025
306.40
306.80
295.40
300.40
300.40
-1.57%
291,278
0.39
Oct 15, 2025
314.60
315.00
304.60
305.20
305.20
0.00%
338,790
0.46
Oct 14, 2025
314.20
314.20
297.40
305.20
305.20
+0.13%
455,957
0.61
Oct 13, 2025
293.00
311.80
293.00
304.80
304.80
-0.91%
313,908
0.42
Oct 10, 2025
327.20
327.80
306.40
307.60
307.60
-5.18%
295,203
0.40
Oct 09, 2025
326.80
326.80
312.40
324.40
324.40
+3.18%
669,177
0.91
Oct 08, 2025
323.40
323.40
310.20
314.40
314.40
+1.03%
282,054
0.38
Oct 07, 2025
327.60
327.60
307.60
311.20
311.20
-0.89%
268,502
0.36
Oct 06, 2025
325.40
325.40
307.20
314.00
314.00
-1.69%
235,961
0.32
Oct 03, 2025
307.00
319.40
305.65
319.40
319.40
+4.58%
1,388,136
1.92
Oct 02, 2025
318.40
318.40
300.60
305.40
305.40
+0.46%
1,170,060
1.65
Oct 01, 2025
310.80
310.80
299.20
304.00
304.00
-0.33%
620,117
0.87
Sep 30, 2025
308.80
310.00
299.60
305.00
305.00
-0.78%
1,685,634
2.43
Sep 29, 2025
315.60
315.60
298.40
307.40
307.40
+1.99%
2,718,918
4.13
Sep 26, 2025
307.60
314.40
299.40
301.40
301.40
-1.82%
292,674
0.44
Sep 25, 2025
299.00
307.80
299.00
307.00
307.00
+0.92%
551,507
0.84
Sep 24, 2025
317.20
317.20
299.40
304.20
304.20
-3.67%
554,564
0.84
Sep 23, 2025
320.00
327.00
315.00
315.80
315.80
-1.13%
519,130
0.79
Sep 22, 2025
310.80
328.40
310.80
319.40
319.40
-2.08%
538,372
0.82
Sep 19, 2025
320.00
328.00
317.20
326.20
326.20
+0.68%
10,965,510
22.42
Sep 18, 2025
322.00
335.20
314.60
324.00
324.00
+3.02%
775,767
1.39
Sep 17, 2025
337.00
337.00
318.20
319.20
314.50
+0.67%
554,153
1.00
Sep 16, 2025
335.40
337.80
318.89
321.80
317.06
-2.50%
512,823
0.93
Sep 15, 2025
334.20
341.60
330.20
335.00
330.07
+2.10%
371,165
0.67
Sep 12, 2025
349.80
349.80
333.00
333.00
328.10
+0.11%
387,027
0.70
Sep 11, 2025
321.00
338.40
321.00
337.60
332.63
+4.40%
284,492
0.52
Sep 10, 2025
321.00
337.80
321.00
328.20
323.37
+1.19%
349,668
0.63
Sep 09, 2025
327.40
332.40
323.60
329.20
324.35
+2.30%
356,183
0.65
Sep 08, 2025
315.80
338.20
315.80
326.60
321.79
+1.06%
288,284
0.52
Sep 05, 2025
343.80
343.80
327.32
328.00
323.17
+1.43%
435,143
0.79
Sep 04, 2025
312.20
331.48
312.20
328.20
323.37
+1.62%
360,308
0.65
Sep 03, 2025
334.80
334.80
321.80
327.80
322.97
+2.81%
511,543
0.92
Sep 02, 2025
339.00
344.20
321.40
323.60
318.84
-3.00%
389,879
0.69
Sep 01, 2025
351.80
351.80
330.80
338.60
333.61
+2.04%
238,135
0.42
Aug 29, 2025
351.80
351.80
335.40
336.80
331.84
<+0.01%
313,786
0.56
Aug 28, 2025
320.80
346.00
320.80
341.80
336.77
+3.80%
305,800
0.54
Aug 27, 2025
338.60
347.60
328.20
334.20
329.28
-2.75%
385,812
0.69
Aug 26, 2025
349.60
349.60
333.60
348.80
343.66
+4.00%
458,382
0.82
Aug 22, 2025
338.20
342.40
333.40
340.40
335.39
+2.52%
1,886,465
3.51
Aug 21, 2025
338.80
341.60
333.92
337.00
332.04
+1.43%
261,180
0.49
Aug 20, 2025
346.00
346.80
336.40
337.20
332.23
-1.14%
280,763
0.52
Aug 19, 2025
349.00
349.00
341.40
346.20
341.10
+1.85%
330,855
0.61
Aug 18, 2025
350.00
363.40
341.60
345.00
339.92
+2.93%
897,286
1.68
Aug 15, 2025
352.60
352.60
337.60
340.20
335.19
+2.03%
279,691
0.49
Aug 14, 2025
352.80
352.80
333.00
338.40
333.42
+0.25%
1,164,773
2.11
Aug 13, 2025
353.40
353.40
340.00
342.60
337.56
+1.73%
1,526,669
2.85
Aug 12, 2025
328.80
349.20
328.80
341.80
336.77
+0.85%
638,257
1.20
Aug 11, 2025
327.60
349.80
327.60
344.00
338.93
+1.73%
542,615
1.03
Aug 08, 2025
355.20
355.20
337.20
343.20
338.15
+2.33%
605,112
1.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis