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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	284.4	280.4	280.4	286.6	278.4	1.39M
January 13, 2026	290	285.2	285.2	291.6	284.8	2.99M
January 12, 2026	283	286.6	286.6	294.6	282.6	4.87M
January 09, 2026	287.6	293	293	294.6	284	2.7M
January 08, 2026	293	287.6	287.6	293	284	2.74M
January 07, 2026	292.8	293	293	297.2	291	1.7M
January 06, 2026	289	294.4	294.4	294.4	286.4	1.24M
January 05, 2026	282	289.4	289.4	289.4	273.4	1.76M
January 02, 2026	285	279.8	279.8	286.35	278	430,751
December 31, 2025	278	283.8	283.8	284.51	278	124,224
December 30, 2025	290	285.6	285.6	290	283	467,771
December 29, 2025	286.8	285	285	286.8	282.6	472,253
December 24, 2025	290	285.6	285.6	290	284	147,854
December 23, 2025	290	285	285	290	282.6	609,815
December 22, 2025	284.6	286.2	286.2	286.4	278.6	729,069
December 19, 2025	286	284.6	284.6	289.6	278.8	3.58M
December 18, 2025	280	281.6	281.6	284.8	280	1.35M
December 17, 2025	289	280.2	280.2	289	279.4	2.25M
December 16, 2025	287	284	284	287	282.6	778,695
December 15, 2025	284	284.6	284.6	288	282	1.93M
December 12, 2025	280.8	278.2	278.2	283.8	278.2	939,487
December 11, 2025	279	277.6	277.6	281.3	276	571,573
December 10, 2025	279	279.4	279.4	283.2	279	1.36M
December 09, 2025	280.4	281.4	281.4	287.4	279.6	1.09M
December 08, 2025	282	279.2	279.2	285.2	279	912,209
December 05, 2025	274	279.8	279.8	280.4	274	909,791
December 04, 2025	284.6	276.4	276.4	284.6	272.2	799,216
December 03, 2025	275.4	271.8	271.8	276.8	269	866,426
December 02, 2025	287.2	275	275	287.2	262.6	1.09M
December 01, 2025	284	274.2	274.2	284	273.2	911,045
November 28, 2025	283.2	283	283	285.8	280.4	970,644
November 27, 2025	278	283.4	283.4	284.2	278	1.23M
November 26, 2025	280	280.6	280.6	280.83	274	4.47M
November 25, 2025	280	280	280	280	274.2	767,224
November 24, 2025	280	276.8	276.8	282.4	276	2.55M
November 21, 2025	261	272.4	272.4	274	261	304,210
November 20, 2025	276.2	274	274	280	273.4	806,089
November 19, 2025	286.4	274	274	286.4	273	314,110
November 18, 2025	270.2	273.4	273.4	279.2	268.2	1.67M
November 17, 2025	286.2	277.4	277.4	287.6	273	2.55M
November 14, 2025	279	284.8	284.8	287	275	2.42M
November 13, 2025	299.6	292.8	292.8	299.6	291.6	165,401
November 12, 2025	285.2	295.8	295.8	309.8	285.2	307,309
November 11, 2025	298	298.4	298.4	302.4	292.2	316,940
November 10, 2025	276.8	293.2	293.2	302.4	276.8	299,541
November 07, 2025	302.6	290.6	290.6	303.8	287	337,578
November 06, 2025	311.2	289.6	289.6	311.2	287.6	184,881
November 05, 2025	296	297.2	297.2	299.6	288	219,099
November 04, 2025	302.6	296	296	311.6	292	344,020
November 03, 2025	287.6	304.8	304.8	309.2	287.6	241,172
October 31, 2025	316.2	301	301	316.2	299.8	605,448
October 30, 2025	304.2	302.6	302.6	309.8	299.4	331,609
October 29, 2025	310.2	308.4	308.4	310.2	305.24	322,470
October 28, 2025	312.4	307.2	307.2	317.4	305.2	308,487
October 27, 2025	322.4	310.8	310.8	322.4	304	275,163
October 24, 2025	288.8	308	308	311	288.8	282,233
October 23, 2025	315.2	303.2	303.2	315.2	301.4	268,297
October 22, 2025	297.4	301	301	305.4	296.2	648,206
October 21, 2025	307.2	296.2	296.2	307.2	291.6	272,285
October 20, 2025	300	293.4	293.4	300	291.4	286,767

Bridgepoint Group plc (BPT.L) LSE