Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	237.00	251.60	237.00	247.00	224.05	765,654
2023-12-11	251.20	251.20	241.80	248.40	225.32	586,839
2023-12-08	252.80	252.80	241.00	242.40	219.88	1,125,555
2023-12-07	244.00	252.40	240.40	241.60	219.15	426,055
2023-12-06	240.40	246.00	240.00	241.20	218.79	564,059
2023-12-05	236.40	243.00	234.20	240.00	217.70	404,727
2023-12-04	243.80	243.80	235.29	239.20	216.98	405,661
2023-12-01	237.00	237.00	227.96	235.40	213.53	465,398
2023-11-30	230.00	237.80	227.00	231.80	210.26	1,480,057
2023-11-29	212.00	229.60	212.00	226.40	205.37	526,829
2023-11-28	209.00	223.00	209.00	222.20	201.56	548,219
2023-11-27	212.80	228.00	212.80	218.60	198.29	774,063
2023-11-24	207.00	222.20	207.00	218.20	197.93	713,262
2023-11-23	215.00	215.00	208.07	214.40	194.48	523,531
2023-11-22	199.30	216.20	194.30	212.80	193.03	715,903
2023-11-21	207.20	215.20	206.09	209.20	189.76	540,317
2023-11-20	209.80	213.40	206.40	211.60	191.94	496,127
2023-11-17	207.00	211.40	205.60	208.80	189.40	661,384
2023-11-16	201.20	208.60	200.20	204.60	185.59	639,388
2023-11-15	205.60	213.00	201.60	206.20	187.04	911,260
2023-11-14	187.40	209.80	187.40	207.20	187.95	788,682
2023-11-13	190.40	201.00	190.40	195.70	177.52	853,971
2023-11-10	200.00	200.00	195.70	198.10	179.69	641,074
2023-11-09	194.20	199.70	190.20	198.50	180.06	645,670
2023-11-08	180.30	193.10	180.30	190.30	172.62	2,192,585
2023-11-07	183.50	194.30	183.50	189.30	171.71	544,499
2023-11-06	191.00	196.90	190.40	190.40	172.71	628,300
2023-11-03	193.80	197.00	192.50	194.40	176.34	676,780
2023-11-02	184.30	192.10	184.30	192.10	174.25	633,742
2023-11-01	177.00	185.10	175.42	182.80	165.82	1,395,680
2023-10-31	194.10	194.40	181.40	181.50	164.64	971,574
2023-10-30	170.20	186.50	170.20	183.20	166.18	1,143,403
2023-10-27	170.00	181.40	170.00	178.70	162.10	541,329
2023-10-26	173.00	181.20	172.80	177.00	160.56	1,016,628
2023-10-25	174.00	178.30	173.50	177.40	160.92	906,859
2023-10-24	176.20	185.60	175.20	176.30	159.92	587,673
2023-10-23	170.00	177.90	168.00	177.50	161.01	1,518,292
2023-10-20	171.70	172.40	168.80	169.00	153.30	751,456
2023-10-19	170.00	182.57	170.00	173.10	157.02	852,632
2023-10-18	192.60	192.60	173.60	177.20	160.74	866,196
2023-10-17	180.80	184.80	180.80	183.90	166.81	988,007
2023-10-16	173.60	185.70	173.60	183.30	166.27	638,412
2023-10-13	192.70	193.90	181.40	181.40	164.55	959,350
2023-10-12	190.80	190.90	187.30	188.00	170.53	847,330
2023-10-11	181.30	193.50	181.30	187.50	170.08	627,345
2023-10-10	177.10	192.10	177.10	189.80	172.17	640,125
2023-10-09	183.50	187.30	178.80	184.80	167.63	624,255
2023-10-06	193.30	193.30	184.70	187.50	170.08	813,812
2023-10-05	193.00	193.00	184.60	184.60	167.45	723,661
2023-10-04	176.90	186.70	176.90	184.40	167.27	1,034,366
2023-10-03	195.50	195.50	184.70	185.10	167.90	904,944
2023-10-02	198.70	199.18	185.30	187.10	169.72	591,304
2023-09-29	199.40	199.40	192.30	192.60	174.71	725,494
2023-09-28	191.70	197.60	187.30	191.40	173.62	597,063
2023-09-27	186.00	193.30	186.00	189.40	171.80	839,860
2023-09-26	191.60	194.09	186.00	190.20	172.53	1,208,747
2023-09-25	200.20	200.20	186.60	187.80	170.35	1,060,021
2023-09-22	186.00	195.70	186.00	191.10	173.35	1,124,906
2023-09-21	203.40	203.40	194.50	194.50	176.43	906,868
2023-09-20	186.00	200.00	186.00	197.00	178.70	1,308,314

← NewerPage 13 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.