Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	317.00	323.60	308.60	315.20	309.91	2,439,706
2026-07-22	320.00	328.80	307.10	323.40	317.97	1,642,463
2026-07-21	317.40	317.40	301.60	308.60	303.42	949,456
2026-07-20	328.00	337.20	310.80	310.80	305.58	1,296,610
2026-07-17	311.00	337.60	311.00	322.60	317.19	1,654,137
2026-07-16	303.60	314.00	296.80	314.00	308.73	2,039,965
2026-07-15	292.40	310.99	292.40	310.20	304.99	835,299
2026-07-14	300.00	300.00	282.40	292.80	287.89	483,249
2026-07-13	282.80	294.00	277.40	292.20	287.30	423,598
2026-07-10	283.20	288.60	279.80	286.80	281.99	352,699
2026-07-09	276.40	286.60	273.40	282.60	277.86	744,069
2026-07-08	293.00	293.00	276.00	276.80	272.15	4,775,475
2026-07-07	298.00	300.00	291.40	292.00	287.10	729,162
2026-07-06	296.40	307.40	295.00	299.80	294.77	1,226,043
2026-07-03	278.00	301.00	278.00	292.80	287.89	1,662,294
2026-07-02	268.20	283.20	268.20	280.60	275.89	1,051,721
2026-07-01	266.20	275.80	260.80	274.00	269.40	1,179,861
2026-06-30	265.60	273.60	260.80	262.40	258.00	2,469,112
2026-06-29	237.80	276.40	234.00	270.00	265.47	3,809,579
2026-06-26	229.00	233.60	222.00	232.60	228.70	1,498,595
2026-06-25	232.60	236.80	230.80	232.20	228.30	1,039,644
2026-06-24	234.20	236.80	230.90	233.00	229.09	6,910,378
2026-06-23	242.20	242.20	233.80	235.40	231.45	1,418,952
2026-06-22	247.40	247.40	240.00	240.40	236.37	1,593,346
2026-06-19	237.00	245.60	237.00	241.40	237.35	8,633,006
2026-06-18	253.00	253.60	238.60	243.60	239.51	2,098,788
2026-06-17	255.80	257.00	252.80	254.20	249.93	3,057,982
2026-06-16	252.60	257.20	252.60	255.80	251.51	1,512,532
2026-06-15	241.00	258.40	241.00	254.60	250.33	1,217,545
2026-06-12	247.60	248.00	239.80	244.40	240.30	803,389
2026-06-11	244.00	244.60	237.60	238.80	234.79	3,546,294
2026-06-10	244.00	249.40	244.00	244.40	240.30	3,593,791
2026-06-09	246.00	253.20	245.20	245.20	241.08	2,984,586
2026-06-08	244.00	251.60	244.00	248.60	244.43	1,828,637
2026-06-05	260.00	260.00	248.60	249.80	245.61	3,537,813
2026-06-04	240.20	248.20	237.40	248.20	244.03	2,939,217
2026-06-03	266.20	266.20	240.20	240.20	236.17	8,605,620
2026-06-02	271.00	273.20	263.80	266.40	261.93	4,686,708
2026-06-01	269.40	271.40	261.80	267.00	262.52	4,682,870
2026-05-29	271.80	271.80	264.40	270.00	265.47	11,350,560
2026-05-28	279.20	279.20	264.00	267.00	262.52	4,349,428
2026-05-27	276.80	276.80	266.00	269.00	264.49	951,272
2026-05-26	267.40	269.40	261.60	264.40	259.96	792,310
2026-05-22	251.40	263.20	251.40	262.60	258.19	672,252
2026-05-21	264.80	264.80	249.80	257.40	253.08	840,938
2026-05-20	261.60	265.60	255.60	258.60	254.26	1,581,420
2026-05-19	264.00	270.00	259.20	259.20	254.85	1,159,278
2026-05-18	268.00	268.00	256.20	263.20	258.78	860,231
2026-05-15	260.00	266.40	259.00	261.00	256.62	3,982,188
2026-05-14	250.00	266.40	250.00	266.40	261.93	2,795,166
2026-05-13	250.00	262.40	250.00	261.00	256.62	791,864
2026-05-12	263.20	263.20	254.40	254.40	250.13	812,729
2026-05-11	265.00	268.00	263.60	265.00	260.55	3,130,598
2026-05-08	261.40	265.40	261.00	264.40	259.96	566,307
2026-05-07	270.00	273.60	263.81	266.20	261.73	3,764,320
2026-05-06	261.00	275.20	253.56	268.40	263.90	992,785
2026-05-05	260.80	262.00	252.80	258.20	253.87	1,452,233
2026-05-01	245.00	257.02	245.00	257.00	252.69	365,565
2026-04-30	254.80	254.80	246.00	250.20	246.00	686,441
2026-04-29	255.00	255.20	249.20	251.20	246.98	617,350

← NewerPage 2 of 5 · 252 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.