Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	184.50	192.80	184.50	190.60	166.02	162,804
2022-12-29	194.90	194.90	184.60	191.10	166.45	303,098
2022-12-28	188.90	189.60	182.90	186.10	162.10	637,944
2022-12-23	188.90	194.60	187.80	189.90	165.41	366,214
2022-12-22	199.00	199.00	189.30	189.80	165.32	308,088
2022-12-21	183.60	194.20	183.60	192.50	167.67	1,584,856
2022-12-20	201.40	201.40	185.60	187.70	163.49	994,516
2022-12-19	193.60	195.00	182.30	192.30	167.50	553,527
2022-12-16	199.30	199.30	179.40	186.90	162.79	4,052,280
2022-12-15	190.40	196.20	190.40	192.00	167.24	988,126
2022-12-14	198.00	205.00	196.00	199.90	174.12	760,250
2022-12-13	193.80	211.49	190.50	204.80	178.39	1,720,423
2022-12-12	193.70	195.40	190.50	194.10	169.07	615,276
2022-12-09	187.30	194.72	185.10	191.10	166.45	598,729
2022-12-08	186.20	190.30	185.40	187.30	163.14	985,215
2022-12-07	187.70	194.50	187.70	189.00	164.62	980,973
2022-12-06	201.20	201.20	192.90	196.70	171.33	1,032,861
2022-12-05	205.00	208.00	201.60	202.60	176.47	340,231
2022-12-02	218.40	218.40	203.60	204.40	178.04	1,799,775
2022-12-01	205.80	218.00	199.15	212.60	185.18	1,058,274
2022-11-30	210.00	210.00	196.50	196.50	171.16	13,171,600
2022-11-29	198.20	211.00	198.20	203.80	177.51	972,776
2022-11-28	219.60	219.60	202.80	208.00	181.17	1,074,069
2022-11-25	213.40	213.40	203.20	209.60	182.57	447,942
2022-11-24	205.20	217.20	202.40	210.20	183.09	1,480,944
2022-11-23	213.40	213.40	199.80	201.80	175.77	1,402,246
2022-11-22	218.20	218.20	200.20	209.20	182.22	825,159
2022-11-21	215.00	215.00	200.40	210.60	183.44	585,457
2022-11-18	200.60	211.00	200.40	211.00	183.79	1,300,328
2022-11-17	216.40	216.60	204.60	205.80	179.26	871,544
2022-11-16	223.00	232.80	208.60	213.60	186.05	1,129,678
2022-11-15	231.40	243.00	230.80	234.00	203.82	804,023
2022-11-14	235.20	247.20	227.00	242.60	211.31	1,862,697
2022-11-11	241.00	251.00	237.20	246.40	214.62	1,694,453
2022-11-10	217.60	245.80	215.00	241.40	210.27	439,840
2022-11-09	233.40	233.40	218.40	221.20	192.67	323,492
2022-11-08	216.80	225.60	215.20	224.00	195.11	289,811
2022-11-07	215.40	221.35	208.40	217.40	189.36	426,058
2022-11-04	206.00	215.00	201.40	211.20	183.96	377,414
2022-11-03	221.40	221.40	190.20	202.60	176.47	486,019
2022-11-02	217.00	217.00	206.40	211.60	184.31	1,468,174
2022-11-01	208.60	217.40	204.20	208.80	181.87	577,710
2022-10-31	214.60	214.60	199.30	199.30	173.60	460,215
2022-10-28	210.40	215.20	208.20	209.00	182.04	378,911
2022-10-27	222.60	222.60	210.80	220.20	191.80	414,362
2022-10-26	212.80	221.60	210.60	220.60	192.15	394,171
2022-10-25	206.00	213.40	200.80	211.60	184.31	442,883
2022-10-24	196.40	204.20	192.08	200.60	174.73	1,062,354
2022-10-21	200.80	200.80	188.70	192.70	167.85	690,285
2022-10-20	184.80	192.90	184.60	192.00	167.24	5,578,257
2022-10-19	185.40	189.03	179.97	187.90	163.67	6,742,540
2022-10-18	186.80	190.20	183.10	188.60	164.28	2,976,835
2022-10-17	172.00	184.80	172.00	181.40	158.00	879,816
2022-10-14	182.90	182.90	176.30	177.80	154.87	1,137,089
2022-10-13	166.20	180.10	166.20	175.00	152.43	4,411,717
2022-10-12	180.00	182.02	173.70	173.90	151.47	607,990
2022-10-11	195.00	195.00	181.30	183.30	159.66	453,920
2022-10-10	201.20	201.20	190.90	192.30	167.50	305,988
2022-10-07	207.00	207.20	196.60	196.60	171.24	347,904
2022-10-06	205.40	208.20	202.60	204.80	178.39	445,467

← NewerPage 17 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.