Bridgepoint Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	303.40	307.80	298.40	302.60	279.67	741,517
2024-08-29	287.00	308.00	280.40	297.20	274.68	283,552
2024-08-28	287.20	305.60	287.20	301.20	278.38	200,617
2024-08-27	287.80	309.80	287.80	301.00	278.19	405,128
2024-08-23	300.00	309.80	299.20	302.00	279.11	245,571
2024-08-22	291.40	305.00	291.40	300.40	277.64	266,903
2024-08-21	298.00	307.33	298.00	305.80	282.63	626,229
2024-08-20	300.00	305.60	299.00	299.00	276.34	360,934
2024-08-19	293.60	309.00	293.60	303.20	280.22	328,291
2024-08-16	306.80	309.40	299.80	305.20	282.07	188,425
2024-08-15	285.00	302.60	285.00	301.80	278.93	355,731
2024-08-14	278.80	300.00	278.80	297.00	274.49	174,839
2024-08-13	288.00	294.60	280.80	290.80	268.76	236,381
2024-08-12	287.60	287.82	271.00	275.00	254.16	233,593
2024-08-09	260.20	278.39	260.20	274.60	253.79	192,493
2024-08-08	273.40	282.84	266.40	273.20	252.50	167,528
2024-08-07	284.00	284.80	269.40	276.80	255.82	175,967
2024-08-06	265.80	278.20	262.97	271.20	250.65	291,957
2024-08-05	285.60	290.65	259.07	267.60	247.32	380,572
2024-08-02	288.00	295.79	276.20	283.00	261.55	422,568
2024-08-01	294.40	300.60	287.40	291.20	269.13	329,334
2024-07-31	292.00	299.00	284.00	293.00	270.80	635,231
2024-07-30	264.00	290.00	264.00	290.00	268.02	652,800
2024-07-29	283.20	283.20	269.40	277.00	256.01	550,132
2024-07-26	258.00	274.54	258.00	270.40	249.91	274,486
2024-07-25	260.60	268.18	254.40	258.00	238.45	243,614
2024-07-24	258.60	269.60	258.60	259.80	240.11	239,190
2024-07-23	282.20	282.40	260.40	268.40	248.06	176,044
2024-07-22	269.80	280.00	269.40	269.40	248.99	285,936
2024-07-19	262.20	288.20	256.40	274.80	253.98	650,944
2024-07-18	244.00	260.60	244.00	259.00	239.37	311,613
2024-07-17	254.20	254.40	247.40	252.00	232.90	271,897
2024-07-16	258.00	258.00	250.20	255.40	236.05	293,353
2024-07-15	241.40	257.20	241.40	254.40	235.12	276,371
2024-07-12	250.00	256.00	246.71	253.40	234.20	266,822
2024-07-11	245.00	249.60	240.00	249.60	230.69	300,274
2024-07-10	233.40	245.00	232.10	245.00	226.43	346,022
2024-07-09	233.80	247.40	231.80	237.00	219.04	315,673
2024-07-08	241.40	244.20	238.20	238.60	220.52	177,989
2024-07-05	237.00	249.00	237.00	239.40	221.26	365,382
2024-07-04	236.00	244.60	232.20	243.40	224.96	288,626
2024-07-03	210.00	232.95	210.00	232.40	214.79	469,426
2024-07-02	222.80	223.20	212.80	220.40	203.70	300,132
2024-07-01	228.60	228.80	214.80	214.80	198.52	380,360
2024-06-28	226.60	226.60	217.80	220.40	203.70	302,974
2024-06-27	210.00	223.00	210.00	217.40	200.93	303,646
2024-06-26	230.20	232.60	217.90	218.20	201.67	319,347
2024-06-25	238.00	238.00	222.20	222.20	205.36	352,672
2024-06-24	231.00	233.20	223.00	227.20	209.98	253,595
2024-06-21	227.80	228.20	219.60	228.20	210.91	1,389,484
2024-06-20	229.80	229.80	221.40	223.80	206.84	251,266
2024-06-19	230.60	230.60	218.60	219.40	202.77	337,470
2024-06-18	220.00	221.00	216.00	221.00	204.25	1,102,784
2024-06-17	209.80	217.00	208.20	217.00	200.56	201,011
2024-06-14	206.40	212.20	206.40	210.20	194.27	212,139
2024-06-13	217.20	218.20	205.20	209.80	193.90	568,486
2024-06-12	216.80	216.80	202.40	213.60	197.41	313,851
2024-06-11	203.00	214.80	203.00	209.40	193.53	333,579
2024-06-10	203.00	212.80	203.00	211.00	195.01	304,987
2024-06-07	221.40	221.40	204.44	213.00	196.86	339,817

← NewerPage 10 of 22 · 1,265 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.