Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	190.40	197.00	190.40	195.20	177.06	993,852
2023-09-18	200.00	200.80	188.70	188.70	171.17	602,777
2023-09-15	186.90	199.20	186.90	192.50	174.62	3,089,601
2023-09-14	198.40	201.80	192.20	194.80	176.70	791,983
2023-09-13	184.70	197.80	184.70	193.30	175.34	711,977
2023-09-12	199.40	199.40	196.10	199.00	180.51	627,013
2023-09-11	198.70	200.93	193.50	195.30	177.16	629,593
2023-09-08	187.80	191.10	187.80	191.00	173.25	492,784
2023-09-07	189.50	191.70	185.60	188.60	171.08	872,966
2023-09-06	178.80	194.30	174.00	189.30	171.71	1,688,097
2023-09-05	174.00	178.40	174.00	174.90	158.65	551,183
2023-09-04	176.80	177.70	174.30	174.70	158.47	538,814
2023-09-01	174.00	177.30	174.00	174.10	157.92	506,453
2023-08-31	180.00	180.00	174.70	174.70	158.47	1,479,739
2023-08-30	175.70	179.70	174.90	175.70	159.38	853,429
2023-08-29	170.40	178.30	170.40	176.00	159.65	1,481,647
2023-08-25	167.90	171.30	167.90	168.20	152.57	501,871
2023-08-24	175.00	175.00	169.20	169.30	153.57	635,608
2023-08-23	168.90	171.00	166.20	168.60	152.94	751,322
2023-08-22	165.00	170.00	164.80	166.90	151.39	1,089,254
2023-08-21	171.20	174.50	168.40	168.40	152.75	685,967
2023-08-18	170.00	178.94	168.40	172.20	156.20	528,379
2023-08-17	180.10	180.60	172.80	174.20	158.02	860,842
2023-08-16	182.90	185.30	181.90	185.00	163.82	403,756
2023-08-15	188.00	188.00	181.80	183.90	162.85	503,320
2023-08-14	190.40	190.80	181.20	182.40	161.52	553,988
2023-08-11	185.80	188.72	185.80	185.80	164.53	466,256
2023-08-10	185.00	192.60	185.00	188.40	166.83	725,494
2023-08-09	193.20	193.20	184.80	186.00	164.71	710,292
2023-08-08	184.30	185.40	183.00	184.50	163.38	750,488
2023-08-07	188.60	188.60	184.00	184.40	163.29	807,764
2023-08-04	182.00	187.10	182.00	184.20	163.11	1,025,785
2023-08-03	180.20	186.60	177.53	183.20	162.23	774,775
2023-08-02	185.00	187.80	181.00	181.90	161.08	1,689,023
2023-08-01	197.80	197.80	186.70	187.50	166.03	838,936
2023-07-31	193.30	205.20	188.90	188.90	167.27	985,298
2023-07-28	190.10	198.61	190.10	194.90	172.59	800,916
2023-07-27	198.00	200.40	190.10	190.90	169.05	965,066
2023-07-26	197.60	202.00	189.00	196.20	173.74	1,358,196
2023-07-25	210.40	211.14	187.00	190.50	168.69	1,964,189
2023-07-24	209.00	214.40	205.36	211.20	187.02	653,283
2023-07-21	200.80	213.20	200.80	209.00	185.07	708,421
2023-07-20	204.80	213.80	204.20	210.40	186.31	1,128,072
2023-07-19	205.40	209.42	199.91	205.00	181.53	1,012,038
2023-07-18	202.20	202.40	199.50	201.40	178.34	829,621
2023-07-17	201.40	202.20	198.22	198.70	175.95	710,952
2023-07-14	206.20	206.20	197.50	202.00	178.87	1,371,486
2023-07-13	196.30	198.20	193.70	197.80	175.16	1,686,888
2023-07-12	191.50	198.20	189.50	195.20	172.85	4,296,952
2023-07-11	190.30	191.70	189.80	190.90	169.05	1,944,163
2023-07-10	189.70	191.70	188.20	189.60	167.89	2,015,963
2023-07-07	198.00	198.00	185.60	189.70	167.98	704,070
2023-07-06	192.00	195.20	188.40	189.00	167.36	693,416
2023-07-05	195.90	198.71	194.20	194.80	172.50	632,966
2023-07-04	196.00	200.00	194.40	197.80	175.16	687,161
2023-07-03	195.90	202.60	195.90	199.00	176.22	783,109
2023-06-30	193.20	205.40	193.20	202.60	179.41	1,296,146
2023-06-29	209.60	217.40	200.20	201.80	178.70	557,673
2023-06-28	195.00	209.42	195.00	208.40	184.54	503,732
2023-06-27	199.00	201.52	190.30	196.70	174.18	491,907

← NewerPage 14 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.