Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	208.40	212.60	206.40	207.80	181.00	858,646
2023-03-24	213.00	213.00	194.46	206.60	179.95	1,132,439
2023-03-23	206.60	210.00	204.20	205.20	178.73	1,032,555
2023-03-22	209.80	214.23	203.60	206.20	179.61	1,272,228
2023-03-21	193.80	208.40	193.80	206.00	179.43	1,546,050
2023-03-20	185.60	197.40	185.00	195.20	170.02	2,470,105
2023-03-17	206.00	217.84	186.50	193.70	168.72	5,940,378
2023-03-16	210.00	227.00	207.00	215.40	187.62	1,909,490
2023-03-15	212.00	220.40	202.40	205.20	178.73	7,462,940
2023-03-14	214.00	219.00	207.40	219.00	190.75	6,240,323
2023-03-13	232.20	232.20	208.40	210.80	183.61	821,702
2023-03-10	230.00	234.20	220.20	222.20	193.54	963,780
2023-03-09	252.20	252.20	238.80	241.40	210.27	707,406
2023-03-08	246.00	247.00	240.80	240.80	209.74	497,127
2023-03-07	255.20	255.60	247.80	247.80	215.84	494,310
2023-03-06	247.20	253.40	247.20	252.20	219.67	564,616
2023-03-03	247.00	251.20	246.20	248.40	216.36	543,531
2023-03-02	245.00	253.00	243.40	243.80	212.36	696,798
2023-03-01	258.00	258.00	247.00	250.20	217.93	939,676
2023-02-28	247.80	254.20	238.60	249.60	217.41	946,219
2023-02-27	247.00	250.40	243.40	247.00	215.14	487,782
2023-02-24	247.20	249.60	242.20	242.80	211.48	733,177
2023-02-23	246.80	252.40	243.00	246.20	214.45	417,929
2023-02-22	242.00	244.60	236.20	243.00	211.66	416,846
2023-02-21	249.60	251.80	242.40	242.80	211.48	439,650
2023-02-20	246.00	250.80	244.32	246.80	214.97	346,114
2023-02-17	260.00	260.00	242.60	245.60	213.92	386,602
2023-02-16	258.40	258.40	245.00	249.20	217.06	336,537
2023-02-15	243.00	251.40	238.40	246.80	214.97	434,887
2023-02-14	255.80	255.80	239.00	240.20	209.22	669,179
2023-02-13	251.20	251.40	242.40	249.60	217.41	404,572
2023-02-10	232.40	246.20	232.40	242.80	211.48	390,773
2023-02-09	253.20	258.40	240.20	244.00	212.53	504,148
2023-02-08	231.20	248.40	231.20	244.40	212.88	1,115,960
2023-02-07	254.00	260.60	238.80	239.60	208.70	444,939
2023-02-06	258.80	263.40	248.40	249.40	217.23	608,887
2023-02-03	250.20	260.20	249.12	254.00	221.24	493,226
2023-02-02	248.20	262.00	235.20	256.00	222.98	811,097
2023-02-01	238.00	247.00	238.00	239.40	208.52	466,670
2023-01-31	252.60	252.60	238.60	239.00	208.17	533,911
2023-01-30	252.20	256.40	239.60	243.00	211.66	1,426,768
2023-01-27	237.80	245.20	235.73	245.00	213.40	743,421
2023-01-26	236.20	249.20	236.20	240.00	209.05	697,569
2023-01-25	244.80	245.00	232.80	235.40	205.04	889,863
2023-01-24	229.20	249.80	229.20	245.00	213.40	847,750
2023-01-23	221.00	230.60	219.40	228.00	198.59	437,829
2023-01-20	215.60	221.20	211.20	218.60	190.41	616,148
2023-01-19	231.00	233.60	214.86	218.20	190.06	439,650
2023-01-18	249.00	249.00	232.00	234.80	204.52	619,241
2023-01-17	245.00	246.20	233.80	242.20	210.96	1,763,652
2023-01-16	238.40	240.40	229.40	237.60	206.96	458,238
2023-01-13	226.00	231.40	221.00	231.40	201.56	660,581
2023-01-12	214.80	223.80	208.20	220.60	192.15	908,542
2023-01-11	208.40	217.40	207.20	214.80	187.10	544,281
2023-01-10	207.40	211.40	205.80	207.80	181.00	569,806
2023-01-09	207.20	212.60	198.10	209.60	182.57	486,070
2023-01-06	192.80	202.20	187.89	197.90	172.38	392,755
2023-01-05	193.00	198.70	190.89	193.70	168.72	292,310
2023-01-04	192.90	197.10	189.90	194.90	169.76	824,285
2023-01-03	186.80	199.61	186.80	192.30	167.50	728,091

← NewerPage 16 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.