Bridgepoint Group plc (BPT.L) LSE

326.60

-1.4(-0.43%)

Updated at September 08 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 2025305.4324.8324.8327.4305.4249,574
July 24, 2025338.4320.6320.6338.4315.6407,557
July 23, 2025319.4323.2323.2327316.08627,119
July 22, 2025326.6316.6316.6331.2314.8460,540
July 21, 2025338.6325325338.6316.2679,235
July 18, 2025360.4341341366.68334.781.04M
July 17, 2025350354.8354.8358.8347.49539,380
July 16, 2025345346.2346.2349329.03532,331
July 15, 2025332.4335.2335.2341.4331.2216,186
July 14, 2025341336336347.4334.4319,030
July 11, 2025347.4340340347.4335.8257,026
July 10, 2025324341.2341.2341.2324262,799
July 09, 2025307.2324324328307.2300,768
July 08, 2025308.6322.4322.4326.4308.6495,482
July 07, 2025318.2324324329.2318.2216,214
July 04, 2025319.4323.8323.8325303.6290,186
July 03, 2025300.6321.4321.4321.8300.61.08M
July 02, 2025302.2311311326.6302.2354,192
July 01, 2025318317.2317.2318309433,371
June 30, 2025317.88310.8310.8319.6310.8353,295
June 27, 2025320.2316.4316.4320.2307.4529,961
June 26, 2025305.8305.8305.8310.6296.4443,007
June 25, 2025312.2300.4300.4312.2298.4409,832
June 24, 2025288.2301.8301.8306.4286.6691,516
June 23, 2025285.4281281287.6275325,108
June 20, 2025287.4285.4285.4292.4285.45.01M
June 19, 2025285.2285.6285.6290280.9376,527
June 18, 2025296.4288288296.4282.8366,744
June 17, 2025288.6283283293.4282.8516,556
June 16, 2025270289.8289.8293270266,827
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved