Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	221.60	221.60	203.40	213.60	183.23	420,558
2022-07-11	208.60	216.40	208.00	212.80	182.54	548,919
2022-07-08	215.00	220.30	212.86	218.60	187.52	857,760
2022-07-07	215.00	224.30	215.00	223.00	191.29	722,656
2022-07-06	205.00	221.40	205.00	217.00	186.15	875,444
2022-07-05	233.60	233.60	215.40	216.00	185.29	563,160
2022-07-04	225.00	232.40	223.00	223.00	191.29	624,648
2022-07-01	240.00	240.20	225.40	232.00	199.01	756,945
2022-06-30	244.20	251.60	241.60	241.60	207.25	1,764,511
2022-06-29	267.00	267.00	256.00	256.00	219.60	716,544
2022-06-28	276.00	277.60	265.60	265.80	228.01	506,456
2022-06-27	271.80	280.60	267.80	272.20	233.50	323,159
2022-06-24	266.60	272.80	264.64	269.40	231.10	344,483
2022-06-23	261.60	268.00	259.20	264.80	227.15	297,057
2022-06-22	263.80	266.40	249.60	264.20	226.64	459,403
2022-06-21	250.20	263.60	250.20	260.00	223.03	286,447
2022-06-20	260.80	260.80	252.60	255.60	219.26	449,649
2022-06-17	254.80	263.00	247.80	253.40	217.37	1,554,129
2022-06-16	255.00	255.91	242.80	246.60	211.54	1,188,025
2022-06-15	254.60	258.60	248.40	257.60	220.97	1,114,952
2022-06-14	266.00	266.80	250.60	250.60	214.97	882,559
2022-06-13	281.00	281.00	259.80	260.80	223.72	550,678
2022-06-10	287.60	299.00	281.00	281.00	241.05	533,098
2022-06-09	313.60	317.80	299.40	299.40	256.83	367,092
2022-06-08	323.40	325.00	317.80	320.00	274.50	348,021
2022-06-07	328.60	332.40	316.40	324.80	278.62	555,224
2022-06-06	329.20	337.00	318.40	337.00	289.08	549,819
2022-06-01	321.00	323.40	309.80	317.00	271.93	555,496
2022-05-31	306.80	324.00	306.80	322.20	276.39	14,485,890
2022-05-30	311.60	326.40	311.60	322.20	276.39	552,073
2022-05-27	315.00	322.00	307.60	318.20	272.96	1,817,275
2022-05-26	308.40	315.40	296.20	313.60	269.01	985,076
2022-05-25	302.60	304.00	294.00	299.60	257.00	639,359
2022-05-24	302.60	310.60	293.20	294.40	252.54	573,576
2022-05-23	296.40	302.60	290.40	302.60	259.58	675,211
2022-05-20	261.20	292.40	261.20	285.00	244.48	695,117
2022-05-19	266.60	276.60	266.60	272.80	234.01	967,704
2022-05-18	297.20	297.20	278.80	279.00	239.33	886,367
2022-05-17	282.60	285.60	278.00	283.80	243.45	733,354
2022-05-16	271.20	282.34	271.20	274.40	235.39	992,219
2022-05-13	271.20	284.60	265.60	275.00	235.90	2,363,857
2022-05-12	254.60	261.00	243.80	255.40	219.09	457,408
2022-05-11	272.20	272.20	261.00	265.20	227.49	842,076
2022-05-10	274.60	274.80	262.20	263.80	226.29	977,344
2022-05-09	277.60	284.00	267.00	268.20	230.07	333,854
2022-05-06	284.00	284.00	273.20	278.80	239.16	818,088
2022-05-05	296.00	299.00	284.00	285.00	244.48	331,601
2022-05-04	295.60	296.00	288.00	288.40	247.39	328,431
2022-05-03	301.00	308.20	296.20	296.20	254.09	1,184,785
2022-04-29	312.20	312.40	303.40	306.20	262.66	324,998
2022-04-28	289.00	308.00	289.00	303.40	260.26	569,899
2022-04-27	315.00	315.00	296.80	298.40	255.97	407,606
2022-04-26	318.00	320.40	303.80	303.80	260.60	529,230
2022-04-25	321.80	321.80	306.40	312.60	268.15	447,103
2022-04-22	329.40	333.40	320.80	325.00	278.79	580,704
2022-04-21	340.00	341.00	328.40	331.60	284.45	260,715
2022-04-20	325.00	342.40	325.00	337.00	285.96	533,096
2022-04-19	326.60	332.80	320.80	328.00	278.33	493,403
2022-04-14	307.20	330.20	307.20	328.40	278.66	567,959
2022-04-13	322.00	323.60	314.40	321.60	272.89	292,608

← NewerPage 19 of 22 · 1,266 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.