Bridgepoint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 399.50 | 399.50 | 379.00 | 386.50 | 327.97 | 944,725 |
| 2022-01-17 | 388.00 | 391.50 | 375.00 | 390.50 | 331.36 | 707,670 |
| 2022-01-14 | 392.50 | 402.50 | 388.00 | 388.00 | 329.24 | 1,309,098 |
| 2022-01-13 | 408.00 | 413.00 | 405.00 | 406.50 | 344.94 | 247,551 |
| 2022-01-12 | 402.00 | 415.00 | 402.00 | 408.00 | 346.21 | 246,445 |
| 2022-01-11 | 425.50 | 425.50 | 401.50 | 409.00 | 347.06 | 1,177,867 |
| 2022-01-10 | 407.00 | 420.50 | 401.50 | 408.00 | 346.21 | 479,777 |
| 2022-01-07 | 432.00 | 437.50 | 415.50 | 419.50 | 355.97 | 762,530 |
| 2022-01-06 | 464.50 | 469.00 | 432.50 | 432.50 | 367.00 | 591,942 |
| 2022-01-05 | 478.50 | 484.00 | 468.50 | 471.00 | 399.67 | 733,351 |
| 2022-01-04 | 500.00 | 500.00 | 482.00 | 482.00 | 409.00 | 447,826 |
| 2021-12-31 | 485.00 | 493.00 | 482.50 | 493.00 | 418.34 | 209,308 |
| 2021-12-30 | 485.50 | 487.00 | 483.00 | 486.00 | 412.40 | 208,930 |
| 2021-12-29 | 495.00 | 496.50 | 483.00 | 486.50 | 412.82 | 344,613 |
| 2021-12-24 | 480.00 | 481.50 | 479.00 | 479.00 | 406.46 | 24,208 |
| 2021-12-23 | 478.50 | 481.50 | 477.00 | 478.50 | 406.03 | 234,823 |
| 2021-12-22 | 462.00 | 478.50 | 462.00 | 478.50 | 406.03 | 232,310 |
| 2021-12-21 | 475.50 | 480.50 | 468.50 | 474.50 | 402.64 | 302,902 |
| 2021-12-20 | 458.00 | 472.50 | 457.50 | 469.50 | 398.40 | 557,738 |
| 2021-12-17 | 495.00 | 495.00 | 467.00 | 469.50 | 398.40 | 11,313,700 |
| 2021-12-16 | 502.00 | 502.00 | 478.00 | 478.00 | 405.61 | 1,075,304 |
| 2021-12-15 | 485.00 | 485.00 | 476.50 | 480.00 | 407.30 | 1,786,248 |
| 2021-12-14 | 487.00 | 487.00 | 472.53 | 480.00 | 407.30 | 1,088,729 |
| 2021-12-13 | 474.00 | 486.22 | 473.00 | 475.00 | 403.06 | 536,891 |
| 2021-12-10 | 479.50 | 482.50 | 468.50 | 480.00 | 407.30 | 991,065 |
| 2021-12-09 | 497.00 | 497.00 | 466.50 | 475.00 | 403.06 | 771,492 |
| 2021-12-08 | 480.50 | 507.00 | 480.50 | 485.00 | 411.55 | 726,281 |
| 2021-12-07 | 475.50 | 505.00 | 475.50 | 505.00 | 428.52 | 902,075 |
| 2021-12-06 | 496.50 | 496.50 | 481.00 | 491.00 | 416.64 | 1,199,266 |
| 2021-12-03 | 486.00 | 488.00 | 471.00 | 476.00 | 403.91 | 530,333 |
| 2021-12-02 | 496.50 | 500.71 | 481.50 | 481.50 | 408.58 | 526,525 |
| 2021-12-01 | 493.50 | 504.00 | 490.50 | 500.00 | 424.28 | 671,052 |
| 2021-11-30 | 526.00 | 526.00 | 488.00 | 488.00 | 414.09 | 8,065,103 |
| 2021-11-29 | 528.00 | 530.00 | 515.00 | 525.00 | 445.49 | 980,410 |
| 2021-11-26 | 554.00 | 554.00 | 504.74 | 508.00 | 431.06 | 842,509 |
| 2021-11-25 | 554.00 | 555.00 | 525.00 | 530.00 | 449.73 | 916,374 |
| 2021-11-24 | 526.00 | 551.00 | 515.00 | 527.00 | 447.19 | 948,146 |
| 2021-11-23 | 541.00 | 562.00 | 539.95 | 548.00 | 465.01 | 1,271,285 |
| 2021-11-22 | 537.00 | 553.00 | 531.00 | 550.00 | 466.70 | 1,241,073 |
| 2021-11-19 | 552.00 | 552.00 | 529.00 | 533.00 | 452.28 | 4,865,787 |
| 2021-11-18 | 526.00 | 538.00 | 522.00 | 530.00 | 449.73 | 493,987 |
| 2021-11-17 | 552.00 | 563.00 | 521.00 | 521.00 | 442.10 | 713,746 |
| 2021-11-16 | 524.00 | 571.00 | 524.00 | 565.00 | 479.43 | 2,351,504 |
| 2021-11-15 | 563.00 | 563.00 | 545.00 | 550.00 | 466.70 | 332,368 |
| 2021-11-12 | 562.00 | 562.00 | 529.00 | 548.00 | 465.01 | 1,008,684 |
| 2021-11-11 | 527.00 | 552.00 | 527.00 | 552.00 | 468.40 | 543,756 |
| 2021-11-10 | 550.00 | 550.00 | 534.00 | 542.00 | 459.92 | 974,391 |
| 2021-11-09 | 530.00 | 548.00 | 524.70 | 533.00 | 452.28 | 1,054,131 |
| 2021-11-08 | 551.00 | 551.00 | 524.00 | 530.00 | 449.73 | 354,493 |
| 2021-11-05 | 540.00 | 549.00 | 526.00 | 546.00 | 463.31 | 426,703 |
| 2021-11-04 | 538.00 | 538.00 | 516.00 | 528.00 | 448.04 | 1,520,827 |
| 2021-11-03 | 529.00 | 535.00 | 520.00 | 520.00 | 441.25 | 650,699 |
| 2021-11-02 | 507.00 | 530.00 | 507.00 | 525.00 | 445.49 | 420,397 |
| 2021-11-01 | 503.00 | 512.00 | 496.50 | 510.00 | 432.76 | 511,464 |
| 2021-10-29 | 508.00 | 508.00 | 494.00 | 496.00 | 420.88 | 436,984 |
| 2021-10-28 | 514.00 | 514.00 | 497.00 | 500.00 | 424.28 | 345,256 |
| 2021-10-27 | 515.00 | 515.00 | 498.50 | 502.00 | 425.97 | 405,367 |
| 2021-10-26 | 464.50 | 502.00 | 464.50 | 502.00 | 425.97 | 586,983 |
| 2021-10-25 | 489.00 | 489.00 | 465.00 | 483.50 | 410.27 | 352,855 |
| 2021-10-22 | 468.00 | 473.00 | 465.00 | 467.00 | 396.27 | 550,770 |
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.