Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	215.40	215.40	202.20	203.60	177.34	686,088
2022-10-04	197.50	206.40	195.00	206.40	179.78	823,218
2022-10-03	182.20	193.50	182.20	193.50	168.54	999,522
2022-09-30	176.20	192.04	176.20	188.00	163.75	670,948
2022-09-29	188.20	190.70	179.70	182.60	159.05	699,902
2022-09-28	193.90	202.00	189.80	194.60	169.50	716,577
2022-09-27	213.80	215.80	203.40	203.40	177.17	437,715
2022-09-26	211.20	215.60	206.60	212.20	184.83	1,414,137
2022-09-23	222.00	224.60	213.60	214.00	186.40	720,282
2022-09-22	227.60	236.80	224.20	224.20	195.28	630,219
2022-09-21	235.00	243.20	234.00	237.40	206.78	1,071,044
2022-09-20	272.80	272.80	243.40	245.60	213.92	2,104,602
2022-09-16	272.40	272.40	251.40	266.20	231.87	4,514,678
2022-09-15	244.00	260.00	244.00	260.00	226.47	1,212,051
2022-09-14	251.00	258.60	242.00	249.00	216.89	845,928
2022-09-13	269.40	282.40	255.60	258.60	225.25	727,836
2022-09-12	265.20	282.80	261.57	281.40	245.11	1,046,527
2022-09-09	258.00	268.20	238.80	259.00	225.60	3,408,780
2022-09-08	286.60	309.60	286.60	303.40	264.27	3,126,822
2022-09-07	287.80	303.20	287.80	299.00	260.44	1,561,042
2022-09-06	288.40	303.80	287.00	300.60	261.83	1,793,434
2022-09-05	268.80	300.00	259.20	296.80	258.52	1,398,561
2022-09-02	247.00	283.00	244.60	277.00	241.27	1,242,355
2022-09-01	241.80	261.20	235.00	237.00	206.43	569,658
2022-08-31	253.60	253.60	248.60	250.40	218.10	726,419
2022-08-30	249.00	260.40	247.80	249.80	217.58	532,512
2022-08-26	246.80	254.20	246.20	247.80	215.84	246,623
2022-08-25	240.00	254.20	240.00	249.80	217.58	238,350
2022-08-24	242.80	248.00	238.60	244.60	213.05	174,877
2022-08-23	227.80	243.00	227.80	241.60	210.44	372,838
2022-08-22	263.60	263.60	226.80	239.00	208.17	283,409
2022-08-19	252.20	261.75	252.20	256.80	223.68	446,907
2022-08-18	262.00	262.00	253.80	257.40	224.20	165,371
2022-08-17	260.80	281.18	258.60	263.80	226.29	268,153
2022-08-16	281.20	283.60	270.40	273.60	234.70	478,109
2022-08-15	288.40	290.41	276.00	281.60	241.56	470,895
2022-08-12	271.40	282.20	270.40	281.20	241.22	711,417
2022-08-11	265.60	272.04	259.00	270.80	232.30	731,862
2022-08-10	249.00	262.30	245.40	260.60	223.55	885,181
2022-08-09	262.20	262.20	249.20	250.80	215.14	249,487
2022-08-08	244.00	263.40	244.00	256.60	220.12	317,882
2022-08-05	272.00	272.00	253.80	254.00	217.89	386,650
2022-08-04	258.00	264.28	257.80	260.00	223.03	592,530
2022-08-03	250.40	254.80	247.40	254.20	218.06	304,797
2022-08-02	252.80	259.80	243.40	250.40	214.80	533,200
2022-08-01	248.00	256.20	248.00	255.40	219.09	603,621
2022-07-29	249.20	258.20	248.60	255.00	218.74	2,656,580
2022-07-28	227.60	249.00	227.60	249.00	213.60	958,182
2022-07-27	240.80	243.24	237.38	238.00	204.16	1,835,331
2022-07-26	238.40	255.40	233.40	239.60	205.53	1,182,134
2022-07-25	248.80	248.80	227.20	228.40	195.93	820,698
2022-07-22	244.40	244.40	233.00	237.60	203.82	679,331
2022-07-21	228.00	239.40	222.80	235.00	201.59	1,999,787
2022-07-20	225.40	232.00	223.00	227.60	195.24	4,114,858
2022-07-19	220.60	225.60	217.20	225.40	193.35	396,308
2022-07-18	206.20	224.60	205.41	222.00	190.44	532,250
2022-07-15	217.00	217.00	205.00	216.20	185.46	314,078
2022-07-14	220.00	220.00	206.60	208.00	178.43	451,499
2022-07-13	204.60	219.80	204.60	216.20	185.46	664,602
2022-07-12	221.60	221.60	203.40	213.60	183.23	420,558

← NewerPage 18 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.