Bridgepoint Group plc - BPT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	315.6	307.4	307.4	315.6	298.4	2.44M
September 26, 2025	306.4	301.4	301.4	310.59	299.4	292,673
September 25, 2025	299	307	307	307.8	299	551,506
September 24, 2025	317.2	304.2	304.2	317.2	299.4	554,563
September 23, 2025	320	315.8	315.8	327	315	519,129
September 22, 2025	310.8	319.4	319.4	328.4	310.8	538,372
September 19, 2025	320	326.2	326.2	328	317.2	10.97M
September 18, 2025	319.28	324	324	335.2	314.6	775,767
September 17, 2025	337	319.2	314.5	337	318.2	554,153
September 16, 2025	337.5	321.8	317.06	337.8	318.89	512,823
September 15, 2025	332.54	335	330.07	341.6	330.2	371,165
September 12, 2025	349.8	333	333	349.8	333	387,026
September 11, 2025	321	337.6	337.6	338.4	321	284,492
September 10, 2025	321	328.2	328.2	337.8	321	349,669
September 09, 2025	325.2	329.2	329.2	332.4	323.6	356,184
September 08, 2025	315.8	326.6	326.6	338.2	315.8	288,284
September 05, 2025	343.8	328	328	343.8	327.32	435,142
September 04, 2025	312.2	328.2	328.2	331.48	312.2	360,307
September 03, 2025	334.8	327.8	327.8	334.8	321.8	511,545
September 02, 2025	340.2	323.6	323.6	340.2	322.2	389,879
September 01, 2025	351.8	338.6	338.6	351.8	330.8	238,136
August 29, 2025	351.8	336.8	336.8	351.8	335.4	313,785
August 28, 2025	320.8	341.8	341.8	346	320.8	305,800
August 27, 2025	338.6	334.2	334.2	347.6	328.2	385,812
August 26, 2025	349.6	348.8	348.8	349.6	333.6	458,382
August 22, 2025	336.2	340.4	340.4	342.4	333.4	1.89M
August 21, 2025	333.92	337	337	341.6	333.92	261,181
August 20, 2025	344.6	337.2	337.2	346.8	336.4	280,762
August 19, 2025	349	346.2	346.2	349	341.4	330,855
August 18, 2025	350	345	345	363.4	341.6	897,287
August 15, 2025	352.6	340.2	340.2	352.6	337.6	279,690
August 14, 2025	352.8	338.4	338.4	352.8	333	1.16M
August 13, 2025	353.4	342.6	342.6	353.4	340	1.53M
August 12, 2025	328.8	341.8	341.8	349.2	328.8	638,256
August 11, 2025	327.6	344	344	349.8	327.6	542,615
August 08, 2025	355.2	343.2	343.2	355.2	337.2	605,112
August 07, 2025	332.2	340.4	340.4	346.6	332	489,327
August 06, 2025	337	332	332	343.6	331.4	631,026
August 05, 2025	321.2	335	335	336.2	321.2	501,264
August 04, 2025	322	326.6	326.6	337.4	321.6	370,522
August 01, 2025	312.6	322.6	322.6	327.8	312.6	434,747
July 31, 2025	331.8	327.8	327.8	331.8	323.4	402,179
July 30, 2025	313.6	322.6	322.6	324.4	311.2	264,687
July 29, 2025	332.4	313.4	313.4	332.4	313.4	227,775
July 28, 2025	340.2	323.2	323.2	340.2	321.2	271,563
July 25, 2025	305.4	324.8	324.8	327.4	305.4	249,574
July 24, 2025	338.4	320.6	320.6	338.4	315.6	407,557
July 23, 2025	319.4	323.2	323.2	327	316.08	627,119
July 22, 2025	326.6	316.6	316.6	331.2	314.8	460,540
July 21, 2025	338.6	325	325	338.6	316.2	679,235
July 18, 2025	360.4	341	341	366.68	334.78	1.04M
July 17, 2025	350	354.8	354.8	358.8	347.49	539,380
July 16, 2025	345	346.2	346.2	349	329.03	532,331
July 15, 2025	332.4	335.2	335.2	341.4	331.2	216,186
July 14, 2025	341	336	336	347.4	334.4	319,030
July 11, 2025	347.4	340	340	347.4	335.8	257,026
July 10, 2025	324	341.2	341.2	341.2	324	262,799
July 09, 2025	307.2	324	324	328	307.2	300,768
July 08, 2025	308.6	322.4	322.4	326.4	308.6	495,482
July 07, 2025	318.2	324	324	329.2	318.2	216,214

Bridgepoint Group plc (BPT.L) LSE