Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	261.40	261.80	252.00	255.00	250.72	2,264,994
2026-04-27	274.40	274.40	258.20	258.80	254.46	537,614
2026-04-24	256.00	267.40	256.00	262.00	257.60	1,249,057
2026-04-23	276.00	277.80	268.20	268.40	263.90	526,377
2026-04-22	269.60	283.80	269.60	280.00	270.68	1,727,133
2026-04-21	276.60	286.60	276.60	281.60	272.23	1,422,754
2026-04-20	280.00	280.00	273.20	276.40	267.20	1,017,826
2026-04-17	255.20	284.80	255.20	281.00	271.65	1,835,504
2026-04-16	263.00	270.40	263.00	267.80	258.89	701,785
2026-04-15	255.00	262.80	254.80	262.80	254.05	946,431
2026-04-14	253.60	255.60	242.40	255.60	247.09	1,083,135
2026-04-13	238.40	243.40	238.00	243.40	235.30	682,111
2026-04-10	241.60	247.60	234.20	240.40	232.40	665,763
2026-04-09	238.80	243.20	236.20	238.00	230.08	935,366
2026-04-08	242.00	250.60	239.40	241.60	233.56	1,368,354
2026-04-07	236.20	237.67	230.00	231.40	223.70	574,918
2026-04-02	231.80	234.80	227.60	233.60	225.82	2,316,219
2026-04-01	239.80	239.80	235.00	235.80	227.95	1,562,612
2026-03-31	230.40	230.40	225.20	229.80	222.15	1,299,859
2026-03-30	229.40	229.40	218.40	226.40	218.86	3,682,454
2026-03-27	230.40	230.40	223.60	225.20	217.70	3,412,273
2026-03-26	230.00	231.60	225.40	229.40	221.76	3,056,498
2026-03-25	225.40	232.00	224.40	232.00	224.28	1,067,413
2026-03-24	227.60	227.60	217.60	222.60	215.19	1,040,718
2026-03-23	237.20	237.20	212.00	223.80	216.35	2,743,970
2026-03-20	235.80	237.60	224.00	226.60	219.06	7,452,608
2026-03-19	235.60	238.15	232.00	232.00	224.28	2,170,059
2026-03-18	245.00	246.40	240.00	240.40	232.40	5,458,505
2026-03-17	229.00	243.00	229.00	242.00	233.94	4,962,548
2026-03-16	250.00	250.00	235.00	238.40	230.46	2,615,414
2026-03-13	227.00	242.80	226.00	240.00	232.01	2,351,872
2026-03-12	231.00	235.20	225.00	227.20	219.64	1,422,952
2026-03-11	242.80	242.80	225.40	227.00	219.44	760,073
2026-03-10	231.20	235.20	230.60	231.80	224.08	1,482,670
2026-03-09	229.60	232.00	220.80	226.40	218.86	4,242,443
2026-03-06	240.00	245.00	233.00	235.20	227.37	1,107,279
2026-03-05	243.40	243.94	237.80	238.80	230.85	814,844
2026-03-04	234.60	244.60	228.00	242.80	234.72	2,112,794
2026-03-03	245.40	246.20	232.60	233.20	225.44	2,697,211
2026-03-02	246.20	251.20	241.00	246.60	238.39	723,635
2026-02-27	259.00	259.00	251.00	252.00	243.61	3,157,766
2026-02-26	257.60	259.40	254.00	257.00	248.45	711,737
2026-02-25	262.40	263.60	255.40	255.40	246.90	1,221,957
2026-02-24	259.40	259.40	247.82	254.20	245.74	1,166,694
2026-02-23	260.00	264.60	250.00	250.00	241.68	846,168
2026-02-20	261.60	264.00	257.20	261.60	252.89	865,180
2026-02-19	266.00	272.20	259.00	260.20	251.54	997,825
2026-02-18	265.80	272.60	265.40	270.60	261.59	1,724,667
2026-02-17	266.00	271.60	264.40	270.00	261.01	3,486,723
2026-02-16	267.60	272.20	265.60	266.40	257.53	7,708,550
2026-02-13	260.00	269.40	260.00	265.00	256.18	3,880,353
2026-02-12	270.00	270.00	260.40	266.80	257.92	1,340,743
2026-02-11	269.20	269.20	258.80	258.80	250.19	1,707,269
2026-02-10	260.00	270.20	260.00	268.00	259.08	2,189,966
2026-02-09	262.80	265.20	260.00	261.60	252.89	1,153,613
2026-02-06	255.00	261.00	254.00	259.60	250.96	883,187
2026-02-05	259.20	266.40	255.00	258.60	249.99	2,404,194
2026-02-04	263.40	266.40	251.00	263.60	254.83	4,990,116
2026-02-03	277.00	279.20	259.00	260.40	251.73	2,628,058
2026-02-02	270.00	274.20	264.20	274.20	265.07	5,554,115

← NewerPage 3 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.