Bridgepoint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 402.80 | 405.80 | 398.40 | 404.20 | 404.20 | 1,384,611 |
| 2026-10-15 | 385.40 | 400.00 | 385.40 | 397.00 | 397.00 | 1,422,416 |
| 2026-10-14 | 404.80 | 409.20 | 384.60 | 390.00 | 390.00 | 2,087,732 |
| 2026-10-13 | 414.00 | 416.20 | 399.40 | 406.00 | 406.00 | 2,376,182 |
| 2026-10-12 | 404.20 | 415.80 | 404.00 | 412.00 | 412.00 | 1,328,396 |
| 2026-10-09 | 385.20 | 402.60 | 355.53 | 401.80 | 401.80 | 2,534,769 |
| 2026-10-08 | 363.40 | 382.60 | 358.60 | 382.60 | 382.60 | 3,401,390 |
| 2026-10-07 | 380.00 | 397.12 | 354.80 | 365.40 | 365.40 | 5,866,897 |
| 2026-10-06 | 336.00 | 347.40 | 334.90 | 346.80 | 346.80 | 1,217,832 |
| 2026-10-05 | 338.60 | 338.60 | 326.80 | 333.00 | 333.00 | 1,028,959 |
| 2026-10-02 | 340.00 | 340.00 | 325.60 | 331.60 | 331.60 | 2,816,947 |
| 2026-10-01 | 330.00 | 339.80 | 328.80 | 336.80 | 336.80 | 4,187,885 |
| 2026-09-30 | 322.00 | 337.80 | 322.00 | 336.00 | 336.00 | 3,080,276 |
| 2026-09-29 | 324.40 | 324.80 | 317.52 | 321.60 | 321.60 | 1,923,777 |
| 2026-09-28 | 307.60 | 321.40 | 304.40 | 318.00 | 318.00 | 1,760,590 |
| 2026-09-25 | 298.00 | 305.60 | 298.00 | 300.00 | 300.00 | 1,519,563 |
| 2026-09-24 | 317.00 | 317.00 | 296.00 | 300.00 | 300.00 | 4,996,391 |
| 2026-09-23 | 297.00 | 315.80 | 297.00 | 309.40 | 309.40 | 2,376,891 |
| 2026-09-22 | 317.00 | 317.00 | 303.80 | 311.80 | 311.80 | 1,906,112 |
| 2026-09-21 | 306.40 | 310.00 | 301.20 | 310.00 | 310.00 | 1,318,850 |
| 2026-09-18 | 304.00 | 309.03 | 298.60 | 307.20 | 307.20 | 18,531,922 |
| 2026-09-17 | 285.00 | 307.21 | 284.20 | 302.80 | 302.80 | 2,282,054 |
| 2026-09-16 | 293.00 | 293.00 | 279.60 | 286.00 | 285.95 | 775,899 |
| 2026-09-15 | 286.00 | 286.80 | 277.60 | 284.40 | 284.35 | 925,211 |
| 2026-09-14 | 296.20 | 298.40 | 287.60 | 290.40 | 290.35 | 688,556 |
| 2026-09-11 | 308.40 | 308.40 | 289.60 | 296.20 | 291.23 | 1,005,115 |
| 2026-09-10 | 314.40 | 314.40 | 293.60 | 294.40 | 289.46 | 729,111 |
| 2026-09-09 | 300.60 | 310.60 | 299.00 | 300.60 | 295.56 | 550,303 |
| 2026-09-08 | 308.20 | 308.80 | 301.40 | 306.80 | 301.65 | 754,763 |
| 2026-09-07 | 301.80 | 306.00 | 300.80 | 303.80 | 298.70 | 406,985 |
| 2026-09-04 | 306.40 | 311.20 | 301.20 | 304.80 | 299.68 | 647,454 |
| 2026-09-03 | 300.00 | 304.60 | 292.80 | 303.20 | 298.11 | 2,159,352 |
| 2026-09-02 | 323.00 | 323.00 | 298.80 | 298.80 | 293.79 | 810,553 |
| 2026-09-01 | 320.00 | 320.00 | 306.29 | 311.60 | 306.37 | 1,482,374 |
| 2026-08-28 | 312.00 | 325.40 | 312.00 | 322.60 | 317.19 | 1,953,539 |
| 2026-08-27 | 316.40 | 319.64 | 312.20 | 318.80 | 313.45 | 524,345 |
| 2026-08-26 | 318.00 | 320.30 | 314.80 | 314.80 | 309.52 | 789,780 |
| 2026-08-25 | 318.00 | 329.00 | 316.60 | 316.60 | 311.29 | 511,396 |
| 2026-08-24 | 322.00 | 324.00 | 318.20 | 320.60 | 315.22 | 1,114,244 |
| 2026-08-21 | 333.00 | 333.00 | 316.00 | 321.00 | 315.61 | 1,440,847 |
| 2026-08-20 | 333.00 | 333.00 | 321.63 | 323.20 | 317.78 | 659,419 |
| 2026-08-19 | 327.80 | 331.00 | 316.20 | 331.00 | 325.44 | 1,375,412 |
| 2026-08-18 | 333.00 | 333.00 | 322.60 | 322.60 | 317.19 | 532,743 |
| 2026-08-17 | 345.00 | 345.00 | 328.20 | 328.20 | 322.69 | 816,678 |
| 2026-08-14 | 339.20 | 344.40 | 329.80 | 340.40 | 334.69 | 744,475 |
| 2026-08-13 | 339.00 | 344.80 | 334.00 | 337.40 | 331.74 | 530,677 |
| 2026-08-12 | 346.00 | 346.00 | 334.60 | 338.60 | 332.92 | 622,388 |
| 2026-08-11 | 338.80 | 349.60 | 336.20 | 345.00 | 339.21 | 899,562 |
| 2026-08-10 | 346.80 | 346.80 | 331.60 | 340.60 | 334.88 | 494,006 |
| 2026-08-07 | 335.40 | 342.00 | 332.80 | 342.00 | 336.26 | 1,000,129 |
| 2026-08-06 | 342.00 | 346.80 | 335.60 | 337.40 | 331.74 | 682,058 |
| 2026-08-05 | 345.00 | 351.50 | 341.60 | 341.60 | 335.87 | 706,138 |
| 2026-08-04 | 342.00 | 348.80 | 337.60 | 344.00 | 338.23 | 931,431 |
| 2026-08-03 | 318.60 | 340.80 | 318.60 | 339.60 | 333.90 | 1,291,824 |
| 2026-07-31 | 318.00 | 328.00 | 308.60 | 320.60 | 315.22 | 900,149 |
| 2026-07-30 | 308.20 | 318.60 | 308.20 | 315.80 | 310.50 | 721,566 |
| 2026-07-29 | 324.80 | 329.20 | 310.80 | 310.80 | 305.58 | 938,340 |
| 2026-07-28 | 335.00 | 335.00 | 316.00 | 320.60 | 315.22 | 6,505,200 |
| 2026-07-27 | 325.80 | 332.80 | 313.71 | 332.80 | 327.21 | 934,482 |
| 2026-07-24 | 316.00 | 325.80 | 311.30 | 317.60 | 312.27 | 704,669 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0480 GBP |
| 2026-04-23 | 0.0470 GBP |
| 2025-09-18 | 0.0470 GBP |
| 2025-04-24 | 0.0460 GBP |
| 2024-09-19 | 0.0460 GBP |
| 2024-04-18 | 0.0440 GBP |
| 2023-08-17 | 0.0440 GBP |
| 2023-04-27 | 0.0400 GBP |
| 2022-08-18 | 0.0400 GBP |
| 2022-04-21 | 0.0364 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.