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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	319.4	323.8	323.8	325	303.6	290,186
July 03, 2025	300.6	321.4	321.4	321.8	300.6	1.08M
July 02, 2025	302.2	311	311	326.6	302.2	354,192
July 01, 2025	318	317.2	317.2	318	309	433,371
June 30, 2025	317.88	310.8	310.8	319.6	310.8	353,295
June 27, 2025	320.2	316.4	316.4	320.2	307.4	529,961
June 26, 2025	305.8	305.8	305.8	310.6	296.4	443,007
June 25, 2025	312.2	300.4	300.4	312.2	298.4	409,832
June 24, 2025	288.2	301.8	301.8	306.4	286.6	691,516
June 23, 2025	285.4	281	281	287.6	275	325,108
June 20, 2025	287.4	285.4	285.4	292.4	285.4	5.01M
June 19, 2025	285.2	285.6	285.6	290	280.9	376,527
June 18, 2025	296.4	288	288	296.4	282.8	366,744
June 17, 2025	288.6	283	283	293.4	282.8	516,556
June 16, 2025	270	289.8	289.8	293	270	266,827
June 13, 2025	286.6	282.6	282.6	304.8	281.8	257,824
June 12, 2025	286	290.4	290.4	299.59	286	376,296
June 11, 2025	311.4	296.8	296.8	311.4	295.6	381,927
June 10, 2025	286.6	300.2	300.2	305.8	286.6	308,101
June 09, 2025	287.6	300.8	300.8	302.8	287.6	491,705
June 06, 2025	289	301.8	301.8	301.8	286	698,513
June 05, 2025	287.6	293.8	293.8	293.8	286.2	286,196
June 04, 2025	298.6	288.2	288.2	298.6	284	889,829
June 03, 2025	270.6	286.6	286.6	286.8	270.6	271,219
June 02, 2025	290.6	283.4	283.4	294.6	281.23	368,891
May 30, 2025	298.8	289.8	289.8	298.8	282.4	387,619
May 29, 2025	290	285.4	285.4	290	283.4	148,185
May 28, 2025	301.4	283.2	283.2	301.4	283.2	268,862
May 27, 2025	278.6	288.2	288.2	288.21	265.4	506,249
May 23, 2025	287	269.4	269.4	287	263	332,479

Bridgepoint Group plc (BPT.L) LSE