Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	252.80	267.40	252.80	262.60	238.20	91,137
2024-03-07	266.20	266.20	259.40	265.40	240.74	195,707
2024-03-06	263.80	265.91	259.20	260.40	236.21	355,967
2024-03-05	255.00	262.00	255.00	258.80	234.76	170,357
2024-03-04	266.40	271.87	258.20	259.80	235.66	202,129
2024-03-01	266.60	266.60	260.60	265.00	240.38	224,153
2024-02-29	255.00	267.00	255.00	258.80	234.76	446,562
2024-02-28	261.80	267.20	260.80	262.20	237.84	198,093
2024-02-27	265.80	275.80	262.54	266.20	241.47	188,323
2024-02-26	273.80	273.80	258.60	267.80	242.92	222,807
2024-02-23	273.40	278.62	269.80	271.20	246.00	212,880
2024-02-22	282.80	298.20	275.20	275.20	249.63	323,894
2024-02-21	284.00	284.80	274.80	278.20	252.35	179,216
2024-02-20	281.80	286.20	280.80	281.60	255.44	175,045
2024-02-19	284.20	286.60	278.20	286.20	259.61	165,090
2024-02-16	285.00	285.00	267.20	280.20	254.17	632,795
2024-02-15	271.20	277.00	261.66	277.00	251.26	245,834
2024-02-14	266.40	273.60	259.80	268.60	243.64	260,563
2024-02-13	274.60	278.91	263.40	264.60	240.02	149,637
2024-02-12	274.40	277.80	270.38	276.20	250.54	177,689
2024-02-09	268.00	270.60	264.65	268.00	243.10	128,751
2024-02-08	261.80	270.40	261.80	267.20	242.37	175,607
2024-02-07	276.80	276.80	259.00	259.40	235.30	282,580
2024-02-06	255.00	268.00	255.00	264.40	239.84	241,254
2024-02-05	269.00	271.60	263.00	264.00	239.47	333,580
2024-02-02	273.60	273.60	260.80	269.20	244.19	402,208
2024-02-01	260.60	271.20	260.40	263.80	239.29	340,022
2024-01-31	266.00	270.60	265.60	268.80	243.83	443,044
2024-01-30	272.00	274.60	268.60	269.80	244.73	699,965
2024-01-29	270.80	280.00	267.42	270.40	245.28	435,873
2024-01-26	264.20	282.00	264.20	282.00	255.80	619,067
2024-01-25	273.80	278.00	271.40	277.40	251.63	291,035
2024-01-24	285.60	285.60	272.00	272.00	246.73	315,412
2024-01-23	274.20	277.00	266.80	272.80	247.45	308,420
2024-01-22	251.40	270.60	251.40	270.20	245.10	225,995
2024-01-19	269.60	289.40	260.60	262.80	238.38	278,961
2024-01-18	260.20	270.91	260.20	267.80	242.92	330,119
2024-01-17	248.60	261.20	243.28	259.20	235.12	383,720
2024-01-16	274.40	274.40	263.20	265.80	241.10	262,376
2024-01-15	254.00	267.20	254.00	266.60	241.83	244,302
2024-01-12	264.80	269.80	262.60	266.00	241.29	342,715
2024-01-11	273.80	273.80	252.47	259.80	235.66	322,127
2024-01-10	269.60	269.60	257.20	261.40	237.11	297,224
2024-01-09	259.00	263.40	254.80	257.40	233.49	618,273
2024-01-08	275.40	275.40	260.60	265.00	240.38	581,006
2024-01-05	282.40	282.40	259.40	263.00	238.57	474,171
2024-01-04	264.60	271.40	263.00	269.60	244.55	621,806
2024-01-03	270.00	277.40	261.99	262.00	237.66	1,008,010
2024-01-02	266.00	282.40	266.00	273.60	248.18	309,610
2023-12-29	288.00	300.60	278.00	279.20	253.26	147,302
2023-12-28	289.20	291.20	285.40	288.80	261.97	261,902
2023-12-27	298.00	300.00	286.20	289.60	262.69	233,553
2023-12-22	280.40	289.80	280.40	286.20	259.61	147,656
2023-12-21	279.20	286.80	279.00	284.40	257.98	346,223
2023-12-20	292.60	292.60	278.60	287.80	261.06	504,771
2023-12-19	294.40	294.40	279.20	279.60	253.62	1,504,447
2023-12-18	280.00	283.00	269.20	281.40	255.26	445,897
2023-12-15	280.00	280.00	273.03	276.80	251.08	4,061,202
2023-12-14	255.40	273.20	255.40	272.60	247.27	1,249,633
2023-12-13	258.40	258.40	248.20	251.80	228.41	502,185

← NewerPage 12 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.