Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	207.60	207.60	193.20	195.90	173.47	731,142
2023-06-23	195.60	202.80	194.52	200.20	177.28	901,928
2023-06-22	201.80	204.80	199.30	200.60	177.63	537,397
2023-06-21	201.00	204.60	197.70	203.20	179.94	775,384
2023-06-20	208.40	208.40	202.80	202.80	179.58	444,584
2023-06-19	209.40	210.00	201.33	208.20	184.36	516,199
2023-06-16	206.00	211.80	206.00	209.80	185.78	1,443,042
2023-06-15	219.20	219.20	207.00	207.20	183.48	511,394
2023-06-14	215.40	226.00	210.20	217.40	192.51	937,445
2023-06-13	230.80	230.80	219.90	225.00	199.24	788,364
2023-06-12	220.20	226.20	220.20	223.40	197.82	656,004
2023-06-09	213.40	226.60	213.40	224.00	198.36	428,263
2023-06-08	225.00	227.60	223.00	223.40	197.82	527,125
2023-06-07	225.40	226.00	221.85	223.20	197.65	431,013
2023-06-06	224.80	227.80	217.51	225.80	199.95	1,122,685
2023-06-05	237.80	237.80	222.61	224.00	198.36	491,030
2023-06-02	230.20	230.20	223.50	227.00	201.01	491,281
2023-06-01	217.00	222.20	215.40	219.80	194.64	426,714
2023-05-31	218.60	218.80	213.20	214.40	189.85	1,073,690
2023-05-30	223.20	225.00	217.20	218.40	193.40	651,445
2023-05-26	218.20	220.00	213.60	218.20	193.22	562,358
2023-05-25	214.20	219.80	203.00	215.60	190.92	596,680
2023-05-24	211.00	218.00	211.00	212.20	187.91	685,243
2023-05-23	221.40	224.20	218.60	220.80	195.52	842,751
2023-05-22	220.60	224.80	218.80	220.00	194.81	654,815
2023-05-19	222.40	225.10	218.00	220.80	195.52	730,970
2023-05-18	223.20	223.20	211.79	218.80	193.75	863,141
2023-05-17	217.00	220.00	216.20	216.40	191.63	454,346
2023-05-16	218.20	227.08	218.20	221.80	196.41	967,001
2023-05-15	234.60	234.60	227.00	228.00	201.90	528,403
2023-05-12	233.20	233.20	224.20	224.80	199.06	867,997
2023-05-11	230.00	237.00	225.00	225.00	199.24	995,371
2023-05-10	236.60	238.80	233.40	236.00	208.98	739,081
2023-05-09	255.00	255.00	233.60	236.00	208.98	1,098,470
2023-05-05	247.40	250.00	232.66	246.60	218.37	571,797
2023-05-04	248.20	248.20	230.00	240.80	213.23	857,545
2023-05-03	240.80	246.20	233.00	240.40	212.88	682,001
2023-05-02	241.80	244.00	233.60	233.60	206.86	648,478
2023-04-28	241.20	242.60	229.62	241.00	213.41	892,831
2023-04-27	245.00	245.00	240.00	240.60	213.06	1,575,212
2023-04-26	247.80	247.80	238.00	244.40	212.88	652,649
2023-04-25	248.40	251.27	242.00	242.00	210.79	600,145
2023-04-24	238.60	251.00	236.80	246.40	214.62	656,180
2023-04-21	251.80	251.80	239.40	242.20	210.96	704,202
2023-04-20	244.40	246.60	241.24	245.20	213.58	907,947
2023-04-19	247.80	247.80	238.00	244.20	212.70	1,169,916
2023-04-18	242.60	242.60	234.80	241.00	209.92	855,688
2023-04-17	240.20	241.40	229.56	235.20	204.87	1,128,807
2023-04-14	237.00	240.40	235.60	237.40	206.78	550,618
2023-04-13	237.60	237.80	231.60	233.80	203.65	946,413
2023-04-12	232.40	237.00	226.40	232.60	202.60	724,893
2023-04-11	219.00	231.20	219.00	229.40	199.81	1,105,020
2023-04-06	225.40	225.60	216.40	222.60	193.89	1,079,310
2023-04-05	220.80	222.20	213.80	216.20	188.32	875,833
2023-04-04	208.00	226.20	208.00	219.20	190.93	1,087,233
2023-04-03	210.60	225.80	210.60	218.20	190.06	1,252,183
2023-03-31	208.20	227.41	208.20	220.80	192.32	1,039,675
2023-03-30	212.60	222.33	212.60	218.60	190.41	620,879
2023-03-29	214.60	217.00	207.60	215.40	187.62	1,068,219
2023-03-28	217.60	217.60	202.60	205.00	178.56	867,294

← NewerPage 15 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.