Bridgepoint Group plc (BPT.L) LSE

275.80

-0.6(-0.22%)

Updated at December 05 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025284.6276.4276.4284.6272.2799,216
December 03, 2025275.4271.8271.8276.8269866,426
December 02, 2025287.2275275287.2262.61.09M
December 01, 2025284274.2274.2284273.2911,045
November 28, 2025283.2283283285.8280.4970,644
November 27, 2025278283.4283.4284.22781.23M
November 26, 2025280280.6280.6280.832744.47M
November 25, 2025280280280280274.2767,224
November 24, 2025280276.8276.8282.42762.55M
November 21, 2025261272.4272.4274261304,210
November 20, 2025276.2274274280273.4806,089
November 19, 2025286.4274274286.4273314,110
November 18, 2025270.2273.4273.4279.2268.21.67M
November 17, 2025286.2277.4277.4287.62732.55M
November 14, 2025279284.8284.82872752.42M
November 13, 2025299.6292.8292.8299.6291.6165,401
November 12, 2025285.2295.8295.8309.8285.2307,309
November 11, 2025298298.4298.4302.4292.2316,940
November 10, 2025276.8293.2293.2302.4276.8299,541
November 07, 2025302.6290.6290.6303.8287337,578
November 06, 2025311.2289.6289.6311.2287.6184,881
November 05, 2025296297.2297.2299.6288219,099
November 04, 2025302.6296296311.6292344,020
November 03, 2025287.6304.8304.8309.2287.6241,172
October 31, 2025316.2301301316.2299.8605,448
October 30, 2025304.2302.6302.6309.8299.4331,609
October 29, 2025310.2308.4308.4310.2305.24322,470
October 28, 2025312.4307.2307.2317.4305.2308,487
October 27, 2025322.4310.8310.8322.4304275,163
October 24, 2025288.8308308311288.8282,233
October 23, 2025315.2303.2303.2315.2301.4268,297
October 22, 2025297.4301301305.4296.2648,206
October 21, 2025307.2296.2296.2307.2291.6272,285
October 20, 2025300293.4293.4300291.4286,767
October 17, 2025305.6291.8291.8305.6285991,111
October 16, 2025306.4300.4300.4306.8295.4291,278
October 15, 2025314.6305.2305.2314.6304.6338,789
October 14, 2025314.2305.2305.2314.2297.4455,957
October 13, 2025293304.8304.8311.8293313,908
October 10, 2025327.2307.6307.6327.8306.4295,203
October 09, 2025326.8324.4324.4326.8312.4669,178
October 08, 2025323.4314.4314.4323.4310.2282,054
October 07, 2025327.6311.2311.2327.6307.6268,502
October 06, 2025325.4314314325.4307.2235,961
October 03, 2025307319.4319.4319.4305.651.39M
October 02, 2025318.4305.4305.4318.4300.61.17M
October 01, 2025310.8304304310.8299.2614,498
September 30, 2025308.8305305310299.61.69M
September 29, 2025315.6307.4307.4315.6298.42.44M
September 26, 2025306.4301.4301.4310.59299.4292,673
September 25, 2025299307307307.8299551,506
September 24, 2025317.2304.2304.2317.2299.4554,563
September 23, 2025320315.8315.8327315519,129
September 22, 2025310.8319.4319.4328.4310.8538,372
September 19, 2025320326.2326.2328317.210.97M
September 18, 2025319.28324324335.2314.6775,767
September 17, 2025337319.2314.5337318.2554,153
September 16, 2025337.5321.8317.06337.8318.89512,823
September 15, 2025332.54335330.07341.6330.2371,165
September 12, 2025349.8333333349.8333387,026
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved