Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	274.20	279.80	270.80	272.20	263.14	879,030
2026-01-29	276.60	279.40	273.60	274.80	265.65	1,033,678
2026-01-28	275.00	277.40	272.80	273.60	264.49	543,234
2026-01-27	276.00	279.40	271.40	272.40	263.33	797,656
2026-01-26	281.60	284.80	273.80	276.00	266.81	1,282,826
2026-01-23	283.00	284.60	279.00	282.40	273.00	1,117,408
2026-01-22	290.00	291.00	284.60	284.80	275.32	1,152,913
2026-01-21	276.00	283.00	269.20	280.60	271.26	6,992,348
2026-01-20	283.00	283.00	271.60	276.20	267.01	1,751,582
2026-01-19	294.80	294.80	283.60	283.80	274.35	1,164,197
2026-01-16	291.20	295.60	290.40	295.20	285.37	28,549,090
2026-01-15	281.80	292.80	281.80	292.80	283.05	23,628,270
2026-01-14	284.40	286.60	278.40	280.40	271.07	1,392,715
2026-01-13	290.00	291.60	284.80	285.20	275.71	2,991,627
2026-01-12	283.00	294.60	282.60	286.60	277.06	4,870,504
2026-01-09	287.60	294.60	284.00	293.00	283.25	2,701,892
2026-01-08	293.00	293.00	284.00	287.60	278.03	2,744,996
2026-01-07	292.80	297.20	291.00	293.00	283.25	1,703,756
2026-01-06	289.00	294.40	286.40	294.40	284.60	1,238,400
2026-01-05	282.00	289.40	273.40	289.40	279.77	1,760,766
2026-01-02	285.00	286.35	278.00	279.80	270.49	430,751
2025-12-31	278.00	284.51	278.00	283.80	274.35	124,224
2025-12-30	290.00	290.00	283.00	285.60	276.09	467,771
2025-12-29	286.80	286.80	282.60	285.00	275.51	472,254
2025-12-24	290.00	290.00	284.00	285.60	276.09	147,854
2025-12-23	290.00	290.00	282.60	285.00	275.51	609,815
2025-12-22	284.60	286.40	278.60	286.20	276.67	729,069
2025-12-19	286.00	289.60	278.80	284.60	275.13	3,583,112
2025-12-18	280.00	284.80	280.00	281.60	272.23	1,349,772
2025-12-17	289.00	289.00	279.40	280.20	270.87	2,245,506
2025-12-16	287.00	287.00	282.60	284.00	274.55	778,695
2025-12-15	284.00	288.00	282.00	284.60	275.13	1,925,943
2025-12-12	280.80	283.80	278.20	278.20	268.94	939,487
2025-12-11	279.00	281.30	276.00	277.60	268.36	571,573
2025-12-10	279.00	283.20	279.00	279.40	270.10	1,361,540
2025-12-09	280.40	287.40	279.60	281.40	272.03	1,092,847
2025-12-08	282.00	285.20	279.00	279.20	269.91	912,209
2025-12-05	274.00	280.40	274.00	279.80	270.49	909,791
2025-12-04	284.60	284.60	272.20	276.40	267.20	799,216
2025-12-03	275.40	276.80	269.00	271.80	262.75	889,231
2025-12-02	287.20	287.20	262.60	275.00	265.85	1,091,538
2025-12-01	284.00	284.00	273.20	274.20	265.07	911,045
2025-11-28	283.20	285.80	280.40	283.00	273.58	970,644
2025-11-27	278.00	284.20	278.00	283.40	273.97	1,231,451
2025-11-26	280.00	280.83	274.00	280.60	271.26	4,474,784
2025-11-25	280.00	280.00	274.20	280.00	270.68	790,810
2025-11-24	280.00	282.40	276.00	276.80	267.59	2,549,013
2025-11-21	261.00	274.00	261.00	272.40	263.33	304,210
2025-11-20	276.20	280.00	273.40	274.00	264.88	806,089
2025-11-19	286.40	286.40	273.00	274.00	264.88	314,110
2025-11-18	270.20	279.20	268.20	273.40	264.30	1,672,759
2025-11-17	286.20	287.60	273.00	277.40	268.17	2,550,834
2025-11-14	279.00	287.00	275.00	284.80	275.32	2,424,848
2025-11-13	299.60	299.60	291.60	292.80	283.05	165,401
2025-11-12	285.20	309.80	285.20	295.80	285.95	307,310
2025-11-11	298.00	302.40	292.20	298.40	288.47	316,940
2025-11-10	276.80	302.40	276.80	293.20	283.44	299,541
2025-11-07	302.60	303.80	287.00	290.60	280.93	337,578
2025-11-06	311.20	311.20	287.60	289.60	279.96	184,881
2025-11-05	296.00	299.60	288.00	297.20	287.31	219,099

← NewerPage 4 of 22 · 1,264 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.