Bridgepoint Group plc (BPT.L) LSE

295.20

+1.8(+0.61%)

Updated at October 21 10:52AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 2025321337.6337.6338.4321284,492
September 10, 2025321328.2328.2337.8321349,669
September 09, 2025325.2329.2329.2332.4323.6356,184
September 08, 2025315.8326.6326.6338.2315.8288,284
September 05, 2025343.8328328343.8327.32435,142
September 04, 2025312.2328.2328.2331.48312.2360,307
September 03, 2025334.8327.8327.8334.8321.8511,545
September 02, 2025340.2323.6323.6340.2322.2389,879
September 01, 2025351.8338.6338.6351.8330.8238,136
August 29, 2025351.8336.8336.8351.8335.4313,785
August 28, 2025320.8341.8341.8346320.8305,800
August 27, 2025338.6334.2334.2347.6328.2385,812
August 26, 2025349.6348.8348.8349.6333.6458,382
August 22, 2025336.2340.4340.4342.4333.41.89M
August 21, 2025333.92337337341.6333.92261,181
August 20, 2025344.6337.2337.2346.8336.4280,762
August 19, 2025349346.2346.2349341.4330,855
August 18, 2025350345345363.4341.6897,287
August 15, 2025352.6340.2340.2352.6337.6279,690
August 14, 2025352.8338.4338.4352.83331.16M
August 13, 2025353.4342.6342.6353.43401.53M
August 12, 2025328.8341.8341.8349.2328.8638,256
August 11, 2025327.6344344349.8327.6542,615
August 08, 2025355.2343.2343.2355.2337.2605,112
August 07, 2025332.2340.4340.4346.6332489,327
August 06, 2025337332332343.6331.4631,026
August 05, 2025321.2335335336.2321.2501,264
August 04, 2025322326.6326.6337.4321.6370,522
August 01, 2025312.6322.6322.6327.8312.6434,747
July 31, 2025331.8327.8327.8331.8323.4402,179
July 30, 2025313.6322.6322.6324.4311.2264,687
July 29, 2025332.4313.4313.4332.4313.4227,775
July 28, 2025340.2323.2323.2340.2321.2271,563
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved