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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	276.8	293.2	293.2	302.4	276.8	299,541
November 07, 2025	302.6	290.6	290.6	303.8	287	337,578
November 06, 2025	311.2	289.6	289.6	311.2	287.6	184,881
November 05, 2025	296	297.2	297.2	299.6	288	219,099
November 04, 2025	302.6	296	296	311.6	292	344,020
November 03, 2025	287.6	304.8	304.8	309.2	287.6	241,172
October 31, 2025	316.2	301	301	316.2	299.8	605,448
October 30, 2025	304.2	302.6	302.6	309.8	299.4	331,609
October 29, 2025	310.2	308.4	308.4	310.2	305.24	322,470
October 28, 2025	312.4	307.2	307.2	317.4	305.2	308,487
October 27, 2025	322.4	310.8	310.8	322.4	304	275,163
October 24, 2025	288.8	308	308	311	288.8	282,233
October 23, 2025	315.2	303.2	303.2	315.2	301.4	268,297
October 22, 2025	297.4	301	301	305.4	296.2	648,206
October 21, 2025	307.2	296.2	296.2	307.2	291.6	272,285
October 20, 2025	300	293.4	293.4	300	291.4	286,767
October 17, 2025	305.6	291.8	291.8	305.6	285	991,111
October 16, 2025	306.4	300.4	300.4	306.8	295.4	291,278
October 15, 2025	314.6	305.2	305.2	314.6	304.6	338,789
October 14, 2025	314.2	305.2	305.2	314.2	297.4	455,957
October 13, 2025	293	304.8	304.8	311.8	293	313,908
October 10, 2025	327.2	307.6	307.6	327.8	306.4	295,203
October 09, 2025	326.8	324.4	324.4	326.8	312.4	669,178
October 08, 2025	323.4	314.4	314.4	323.4	310.2	282,054
October 07, 2025	327.6	311.2	311.2	327.6	307.6	268,502
October 06, 2025	325.4	314	314	325.4	307.2	235,961
October 03, 2025	307	319.4	319.4	319.4	305.65	1.39M
October 02, 2025	318.4	305.4	305.4	318.4	300.6	1.17M
October 01, 2025	310.8	304	304	310.8	299.2	614,498
September 30, 2025	308.8	305	305	310	299.6	1.69M
September 29, 2025	315.6	307.4	307.4	315.6	298.4	2.44M
September 26, 2025	306.4	301.4	301.4	310.59	299.4	292,673
September 25, 2025	299	307	307	307.8	299	551,506
September 24, 2025	317.2	304.2	304.2	317.2	299.4	554,563
September 23, 2025	320	315.8	315.8	327	315	519,129
September 22, 2025	310.8	319.4	319.4	328.4	310.8	538,372
September 19, 2025	320	326.2	326.2	328	317.2	10.97M
September 18, 2025	319.28	324	324	335.2	314.6	775,767
September 17, 2025	337	319.2	314.5	337	318.2	554,153
September 16, 2025	337.5	321.8	317.06	337.8	318.89	512,823
September 15, 2025	332.54	335	330.07	341.6	330.2	371,165
September 12, 2025	349.8	333	333	349.8	333	387,026
September 11, 2025	321	337.6	337.6	338.4	321	284,492
September 10, 2025	321	328.2	328.2	337.8	321	349,669
September 09, 2025	325.2	329.2	329.2	332.4	323.6	356,184
September 08, 2025	315.8	326.6	326.6	338.2	315.8	288,284
September 05, 2025	343.8	328	328	343.8	327.32	435,142
September 04, 2025	312.2	328.2	328.2	331.48	312.2	360,307
September 03, 2025	334.8	327.8	327.8	334.8	321.8	511,545
September 02, 2025	340.2	323.6	323.6	340.2	322.2	389,879
September 01, 2025	351.8	338.6	338.6	351.8	330.8	238,136
August 29, 2025	351.8	336.8	336.8	351.8	335.4	313,785
August 28, 2025	320.8	341.8	341.8	346	320.8	305,800
August 27, 2025	338.6	334.2	334.2	347.6	328.2	385,812
August 26, 2025	349.6	348.8	348.8	349.6	333.6	458,382
August 22, 2025	336.2	340.4	340.4	342.4	333.4	1.89M
August 21, 2025	333.92	337	337	341.6	333.92	261,181
August 20, 2025	344.6	337.2	337.2	346.8	336.4	280,762
August 19, 2025	349	346.2	346.2	349	341.4	330,855
August 18, 2025	350	345	345	363.4	341.6	897,287

Bridgepoint Group plc (BPT.L) LSE