Bridgepoint Group plc (BPT.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BPT.L Historical Return
If you invested 1000 GBp in Bridgepoint Group plc (BPT.L) since IPO date, it would be worth 746.57 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 574.78 GBp, while 1000 GBp invested 1 year ago would be worth 889.62 GBp. This corresponds to total returns of -25.34%, -42.52%, -11.04%, respectively, with annualized returns of -5.52%, -10.48%, -11.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BPT.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 308.4 | 296.2 | 296.2 | 308.4 | 289.6 | 1.01M |
| September 10, 2026 | 314.4 | 294.4 | 294.4 | 314.4 | 293.6 | 729,111 |
| September 09, 2026 | 300.6 | 300.6 | 300.6 | 310.6 | 299 | 550,303 |
| September 08, 2026 | 308.2 | 306.8 | 306.8 | 308.8 | 301.4 | 754,763 |
| September 07, 2026 | 301.8 | 303.8 | 303.8 | 306 | 300.8 | 406,984 |
| September 04, 2026 | 306.4 | 304.8 | 304.8 | 311.2 | 301.2 | 647,454 |
| September 03, 2026 | 300 | 303.2 | 303.2 | 304.6 | 292.8 | 1.86M |
| September 02, 2026 | 323 | 298.8 | 298.8 | 323 | 298.8 | 810,553 |
| September 01, 2026 | 320 | 311.6 | 311.6 | 320 | 306.29 | 1.45M |
| August 28, 2026 | 312 | 322.6 | 322.6 | 325.4 | 312 | 1.95M |
| August 27, 2026 | 316.4 | 318.8 | 318.8 | 319.64 | 312.2 | 524,345 |
| August 26, 2026 | 318 | 314.8 | 314.8 | 320.3 | 314.8 | 789,780 |
| August 25, 2026 | 318 | 316.6 | 316.6 | 329 | 316.6 | 511,399 |
| August 24, 2026 | 322 | 320.6 | 320.6 | 324 | 319 | 1.11M |
| August 21, 2026 | 333 | 321 | 321 | 333 | 316 | 1.44M |
| August 20, 2026 | 333 | 323.2 | 323.2 | 333 | 321.63 | 659,419 |
| August 19, 2026 | 327.8 | 331 | 331 | 331 | 316.2 | 1.38M |
| August 18, 2026 | 333 | 322.6 | 322.6 | 333 | 322.6 | 532,603 |
| August 17, 2026 | 333 | 328.2 | 328.2 | 345 | 328.2 | 816,677 |
| August 14, 2026 | 339.2 | 340.4 | 340.4 | 344.4 | 329.8 | 744,475 |
| August 13, 2026 | 339 | 337.4 | 337.4 | 344.8 | 334 | 530,677 |
| August 12, 2026 | 346 | 338.6 | 338.6 | 346 | 334.6 | 622,389 |
| August 11, 2026 | 338.8 | 345 | 345 | 349.6 | 336.2 | 899,561 |
| August 10, 2026 | 346.8 | 340.6 | 340.6 | 346.8 | 331.6 | 494,006 |
| August 07, 2026 | 335.4 | 342 | 342 | 342 | 332.8 | 1M |
| August 06, 2026 | 342 | 337.4 | 337.4 | 346.8 | 335.6 | 682,057 |
| August 05, 2026 | 345 | 341.6 | 341.6 | 351.5 | 341.6 | 706,137 |
| August 04, 2026 | 342 | 344 | 344 | 348.8 | 337.6 | 931,430 |
| August 03, 2026 | 318.6 | 339.6 | 339.6 | 340.8 | 318.6 | 1.29M |
| July 31, 2026 | 318 | 320.6 | 320.6 | 328 | 308.6 | 801,188 |
| July 30, 2026 | 308.2 | 315.8 | 315.8 | 318.6 | 308.2 | 721,565 |
| July 29, 2026 | 324.8 | 310.8 | 310.8 | 329.2 | 310.8 | 938,340 |
| July 28, 2026 | 335 | 320.6 | 320.6 | 335 | 316 | 6.51M |
| July 27, 2026 | 325.8 | 332.8 | 332.8 | 332.8 | 313.71 | 934,482 |
| July 23, 2026 | 317 | 315.2 | 315.2 | 323.6 | 308.6 | 2.44M |
| July 22, 2026 | 320 | 323.4 | 323.4 | 328.8 | 307.1 | 1.64M |
| July 21, 2026 | 317.4 | 308.6 | 308.6 | 317.4 | 301.6 | 906,665 |
| July 20, 2026 | 328 | 310.8 | 310.8 | 337.2 | 310.8 | 1.3M |
| July 17, 2026 | 311 | 322.6 | 322.6 | 337.6 | 311 | 1.65M |
| July 16, 2026 | 303.6 | 314 | 314 | 314 | 296.8 | 1.31M |
| July 15, 2026 | 292.4 | 310.2 | 310.2 | 310.99 | 292.4 | 835,299 |
| July 14, 2026 | 300 | 292.8 | 292.8 | 300 | 282.4 | 483,250 |
| July 13, 2026 | 282.8 | 292.2 | 292.2 | 294 | 277.4 | 423,598 |
| July 10, 2026 | 283.2 | 286.8 | 286.8 | 288.6 | 279.8 | 352,700 |
| July 09, 2026 | 276.4 | 282.6 | 282.6 | 286.6 | 273.4 | 744,070 |
| July 08, 2026 | 293 | 276.8 | 276.8 | 293 | 276 | 1.05M |
| July 07, 2026 | 298 | 292 | 292 | 300 | 291.4 | 729,162 |
| July 06, 2026 | 296.4 | 299.8 | 299.8 | 307.4 | 295 | 1.23M |
| July 03, 2026 | 278 | 292.8 | 292.8 | 301 | 278 | 1.66M |
| July 02, 2026 | 268.2 | 280.6 | 280.6 | 283.2 | 268.2 | 1.05M |
| July 01, 2026 | 266.2 | 274 | 274 | 275.8 | 260.8 | 1.18M |
| June 30, 2026 | 265.6 | 262.4 | 262.4 | 273.6 | 260.8 | 2.47M |
| June 29, 2026 | 237.8 | 270 | 270 | 276.4 | 234 | 3.81M |
| June 26, 2026 | 229 | 232.6 | 232.6 | 233.6 | 222 | 1.5M |
| June 25, 2026 | 232.6 | 232.2 | 232.2 | 236.8 | 230.8 | 1.04M |
| June 24, 2026 | 234.2 | 233 | 233 | 236.8 | 230.9 | 1.37M |
| June 23, 2026 | 242.2 | 235.4 | 235.4 | 242.2 | 233.8 | 1.42M |
| June 22, 2026 | 247.4 | 240.4 | 240.4 | 247.4 | 240 | 1.59M |
| June 19, 2026 | 237 | 241.4 | 241.4 | 245.6 | 237 | 5.59M |
| June 18, 2026 | 253 | 243.6 | 243.6 | 253.6 | 238.6 | 2.1M |
AD
