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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	261.6	261.6	261.6	264	257.2	865,180
February 19, 2026	266	260.2	260.2	272.2	259	997,824
February 18, 2026	265.8	270.6	270.6	272.6	265.4	1.48M
February 17, 2026	266	270	270	271.6	264.4	1.08M
February 16, 2026	267.6	266.4	266.4	272.2	265.6	7.71M
February 13, 2026	260	265	265	269.4	260	2.15M
February 12, 2026	270	266.8	266.8	270	260.4	1.05M
February 11, 2026	269.2	258.8	258.8	269.2	258.8	1.71M
February 10, 2026	260	268	268	270.2	260	1.23M
February 09, 2026	262.8	261.6	261.6	265.2	260	1.15M
February 06, 2026	255	259.6	259.6	261	254	883,187
February 05, 2026	259.2	258.6	258.6	266.4	255	2.4M
February 04, 2026	263.4	263.6	263.6	266.4	251	4.49M
February 03, 2026	277	260.4	260.4	279.2	259	2.63M
February 02, 2026	270	274.2	274.2	274.2	264.2	5.55M
January 30, 2026	274.2	272.2	272.2	279.8	270.8	813,279
January 29, 2026	276.6	274.8	274.8	279.4	273.6	1.03M
January 28, 2026	275	273.6	273.6	277.4	272.8	543,234
January 27, 2026	276	272.4	272.4	279.4	271.4	797,656
January 26, 2026	281.6	276	276	284.8	273.8	1.28M
January 23, 2026	283	282.4	282.4	284.6	279	1.12M
January 22, 2026	290	284.8	284.8	291	284.6	1.15M
January 21, 2026	276	280.6	280.6	283	269.2	2.08M
January 20, 2026	283	276.2	276.2	283	271.6	1.75M
January 19, 2026	294.8	283.8	283.8	294.8	283.6	1.16M
January 16, 2026	291.2	295.2	295.2	295.6	290.4	28.53M
January 15, 2026	281.8	292.8	292.8	292.8	281.8	23.63M
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

Bridgepoint Group plc (BPT.L) LSE