Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	230.60	230.60	213.40	214.00	197.78	318,181
2024-06-05	224.40	226.05	214.60	222.20	205.36	371,446
2024-06-04	218.80	230.21	218.80	223.60	206.66	331,073
2024-06-03	226.60	232.00	226.20	229.60	212.20	214,075
2024-05-31	209.20	228.00	209.20	223.60	206.66	590,631
2024-05-30	222.00	222.20	211.64	218.20	201.67	667,870
2024-05-29	233.20	233.20	217.60	217.60	201.11	314,836
2024-05-28	236.00	245.32	228.60	228.60	211.28	361,122
2024-05-24	225.20	237.00	225.20	236.00	218.12	220,193
2024-05-23	237.00	238.20	234.20	234.80	217.01	238,844
2024-05-22	235.00	240.80	232.60	235.00	217.19	191,398
2024-05-21	235.00	247.80	234.00	235.60	217.75	182,092
2024-05-20	224.00	243.40	218.40	238.20	220.15	225,128
2024-05-17	238.40	238.40	226.20	235.00	217.19	198,199
2024-05-16	234.60	238.60	233.00	236.20	218.30	302,157
2024-05-15	223.40	237.80	223.40	234.20	216.45	329,330
2024-05-14	222.00	234.40	222.00	234.40	216.64	226,192
2024-05-13	220.20	236.60	220.20	233.00	215.34	237,021
2024-05-10	239.80	239.80	227.60	231.00	213.50	357,400
2024-05-09	215.40	229.40	215.40	229.00	211.65	321,478
2024-05-08	221.00	232.36	221.00	226.00	208.87	266,484
2024-05-07	240.40	240.40	231.00	231.00	213.50	770,280
2024-05-03	227.40	235.20	227.40	231.20	213.68	378,568
2024-05-02	228.60	234.60	228.00	233.20	215.53	207,875
2024-05-01	238.20	238.20	228.40	229.60	212.20	157,051
2024-04-30	222.40	235.40	222.40	230.40	212.94	185,627
2024-04-29	236.40	236.40	225.40	233.40	215.71	380,448
2024-04-26	218.80	229.20	218.80	226.20	209.06	526,495
2024-04-25	229.40	229.40	217.80	219.80	203.14	446,958
2024-04-24	237.80	237.80	224.20	226.80	209.61	294,314
2024-04-23	240.20	240.20	227.00	227.00	209.80	679,032
2024-04-22	226.00	233.40	226.00	229.40	212.02	196,853
2024-04-19	219.40	239.40	219.40	227.60	210.35	1,124,010
2024-04-18	233.60	236.00	228.12	230.00	212.57	251,334
2024-04-17	241.60	243.60	235.80	237.40	215.34	303,564
2024-04-16	238.60	245.60	238.60	238.60	216.43	207,529
2024-04-15	254.20	257.80	249.20	249.20	226.05	428,679
2024-04-12	265.80	265.80	252.00	252.00	228.59	340,669
2024-04-11	252.60	255.80	251.15	253.80	230.22	217,320
2024-04-10	254.60	259.40	250.60	252.00	228.59	358,704
2024-04-09	253.60	259.20	247.40	252.00	228.59	201,254
2024-04-08	240.40	258.40	240.40	255.00	231.31	395,718
2024-04-05	245.80	250.00	245.80	248.40	225.32	385,117
2024-04-04	245.60	251.60	245.60	250.00	226.77	344,004
2024-04-03	252.00	258.00	242.96	248.20	225.14	591,073
2024-04-02	259.00	269.40	257.20	257.40	233.49	305,530
2024-03-28	256.20	264.60	249.40	260.20	236.03	328,904
2024-03-27	259.00	262.80	255.20	260.20	236.03	328,641
2024-03-26	258.00	263.60	254.20	260.00	235.84	442,496
2024-03-25	265.00	274.99	260.80	264.60	240.02	322,866
2024-03-22	267.60	283.99	267.60	276.80	251.08	309,051
2024-03-21	280.60	280.60	266.00	271.60	246.37	593,316
2024-03-20	269.20	271.40	262.00	268.00	243.10	458,519
2024-03-19	272.80	272.80	263.20	267.00	242.19	237,482
2024-03-18	266.60	271.20	259.60	266.20	241.47	375,757
2024-03-15	259.00	265.26	254.20	260.00	235.84	938,095
2024-03-14	250.60	273.46	250.60	260.60	236.39	486,535
2024-03-13	271.40	271.67	261.40	261.40	237.11	470,073
2024-03-12	252.60	275.40	252.60	269.80	244.73	348,952
2024-03-11	250.20	263.20	250.20	262.20	237.84	148,557

← NewerPage 11 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.