Bridgepoint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 320.00 | 330.00 | 316.00 | 322.40 | 273.57 | 598,980 |
| 2022-04-11 | 331.40 | 343.03 | 324.80 | 328.40 | 278.66 | 504,379 |
| 2022-04-08 | 327.20 | 336.40 | 327.20 | 330.80 | 280.70 | 429,868 |
| 2022-04-07 | 344.20 | 344.20 | 323.80 | 329.00 | 279.17 | 370,676 |
| 2022-04-06 | 344.00 | 344.60 | 329.74 | 333.00 | 282.57 | 735,640 |
| 2022-04-05 | 353.80 | 359.02 | 340.00 | 341.80 | 290.04 | 437,329 |
| 2022-04-04 | 348.40 | 369.33 | 343.00 | 350.00 | 296.99 | 645,881 |
| 2022-04-01 | 378.80 | 378.80 | 356.40 | 365.00 | 309.72 | 1,040,362 |
| 2022-03-31 | 349.00 | 351.50 | 340.50 | 351.50 | 298.27 | 670,986 |
| 2022-03-30 | 332.00 | 350.50 | 332.00 | 341.50 | 289.78 | 752,230 |
| 2022-03-29 | 331.00 | 347.50 | 321.00 | 347.50 | 294.87 | 999,453 |
| 2022-03-28 | 300.00 | 317.50 | 300.00 | 316.50 | 268.57 | 908,012 |
| 2022-03-25 | 304.00 | 332.00 | 304.00 | 313.50 | 266.02 | 1,315,731 |
| 2022-03-24 | 370.00 | 370.00 | 306.00 | 318.00 | 269.84 | 1,392,452 |
| 2022-03-23 | 290.00 | 300.00 | 287.50 | 289.50 | 245.66 | 1,130,938 |
| 2022-03-22 | 312.50 | 312.50 | 292.00 | 297.00 | 252.02 | 563,520 |
| 2022-03-21 | 315.00 | 315.00 | 296.00 | 296.50 | 251.60 | 1,181,322 |
| 2022-03-18 | 288.50 | 307.50 | 282.00 | 307.50 | 260.93 | 4,467,062 |
| 2022-03-17 | 290.50 | 294.00 | 275.50 | 280.00 | 237.59 | 845,624 |
| 2022-03-16 | 279.50 | 290.00 | 271.50 | 288.50 | 244.81 | 3,227,455 |
| 2022-03-15 | 264.00 | 272.00 | 264.00 | 266.50 | 226.14 | 1,082,109 |
| 2022-03-14 | 285.50 | 285.50 | 271.00 | 275.00 | 233.35 | 1,505,970 |
| 2022-03-11 | 285.00 | 285.00 | 272.50 | 272.50 | 231.23 | 914,711 |
| 2022-03-10 | 304.50 | 304.50 | 279.00 | 280.50 | 238.02 | 1,047,450 |
| 2022-03-09 | 274.00 | 294.00 | 274.00 | 290.00 | 246.08 | 841,215 |
| 2022-03-08 | 269.50 | 283.50 | 269.00 | 274.50 | 232.93 | 868,075 |
| 2022-03-07 | 299.00 | 299.00 | 257.50 | 274.00 | 232.50 | 1,376,357 |
| 2022-03-04 | 288.50 | 303.50 | 283.00 | 283.00 | 240.14 | 654,065 |
| 2022-03-03 | 322.50 | 322.50 | 297.00 | 297.00 | 252.02 | 842,242 |
| 2022-03-02 | 322.00 | 322.00 | 302.50 | 313.00 | 265.60 | 731,863 |
| 2022-03-01 | 332.00 | 338.50 | 304.00 | 308.50 | 261.78 | 714,103 |
| 2022-02-28 | 338.00 | 342.00 | 327.50 | 338.50 | 287.23 | 3,105,679 |
| 2022-02-25 | 321.00 | 338.50 | 318.50 | 338.50 | 287.23 | 931,208 |
| 2022-02-24 | 354.00 | 354.00 | 319.50 | 324.50 | 275.36 | 1,239,849 |
| 2022-02-23 | 373.00 | 373.00 | 343.50 | 345.50 | 293.17 | 433,779 |
| 2022-02-22 | 374.00 | 374.00 | 350.50 | 356.00 | 302.08 | 508,687 |
| 2022-02-21 | 365.00 | 365.00 | 349.50 | 357.00 | 302.93 | 1,412,976 |
| 2022-02-18 | 397.00 | 397.00 | 361.50 | 363.00 | 308.02 | 673,751 |
| 2022-02-17 | 398.00 | 398.00 | 376.00 | 378.50 | 321.18 | 587,525 |
| 2022-02-16 | 363.00 | 383.00 | 363.00 | 377.00 | 319.90 | 499,980 |
| 2022-02-15 | 350.50 | 379.00 | 350.50 | 377.50 | 320.33 | 350,901 |
| 2022-02-14 | 398.50 | 398.50 | 363.00 | 364.00 | 308.87 | 661,836 |
| 2022-02-11 | 367.00 | 382.00 | 364.00 | 380.50 | 322.87 | 471,141 |
| 2022-02-10 | 348.00 | 378.00 | 348.00 | 376.00 | 319.06 | 892,388 |
| 2022-02-09 | 365.50 | 368.00 | 357.50 | 365.50 | 310.15 | 480,370 |
| 2022-02-08 | 347.00 | 367.50 | 347.00 | 360.50 | 305.90 | 167,540 |
| 2022-02-07 | 385.00 | 385.00 | 359.50 | 366.00 | 310.57 | 346,113 |
| 2022-02-04 | 383.00 | 385.50 | 364.00 | 365.50 | 310.15 | 452,432 |
| 2022-02-03 | 373.50 | 392.50 | 373.50 | 382.00 | 324.15 | 881,314 |
| 2022-02-02 | 399.50 | 399.50 | 380.50 | 392.00 | 332.63 | 283,106 |
| 2022-02-01 | 374.00 | 394.50 | 374.00 | 380.00 | 322.45 | 725,463 |
| 2022-01-31 | 363.50 | 382.50 | 363.50 | 381.50 | 323.72 | 382,104 |
| 2022-01-28 | 364.50 | 368.00 | 359.00 | 364.50 | 309.30 | 526,071 |
| 2022-01-27 | 363.50 | 369.00 | 359.39 | 366.00 | 310.57 | 436,114 |
| 2022-01-26 | 375.00 | 377.00 | 367.00 | 367.50 | 311.84 | 797,352 |
| 2022-01-25 | 375.00 | 380.50 | 367.50 | 372.50 | 316.09 | 537,971 |
| 2022-01-24 | 388.00 | 393.00 | 364.25 | 371.00 | 314.81 | 698,655 |
| 2022-01-21 | 387.50 | 393.50 | 381.50 | 385.50 | 327.12 | 672,809 |
| 2022-01-20 | 411.00 | 411.00 | 386.00 | 395.50 | 335.60 | 568,300 |
| 2022-01-19 | 374.00 | 398.00 | 374.00 | 391.00 | 331.78 | 829,246 |
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.