Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	302.60	311.60	292.00	296.00	286.15	344,020
2025-11-03	287.60	309.20	287.60	304.80	294.65	241,172
2025-10-31	316.20	316.20	299.80	301.00	290.98	605,447
2025-10-30	304.20	309.80	299.40	302.60	292.53	331,610
2025-10-29	310.20	310.20	305.24	308.40	298.13	322,470
2025-10-28	312.40	317.40	305.20	307.20	296.97	308,487
2025-10-27	322.40	322.40	304.00	310.80	300.45	275,164
2025-10-24	288.80	311.00	288.80	308.00	297.75	282,234
2025-10-23	315.20	315.20	301.40	303.20	293.11	268,297
2025-10-22	297.40	305.40	296.20	301.00	290.98	648,206
2025-10-21	307.20	307.20	291.60	296.20	286.34	272,285
2025-10-20	300.00	300.00	291.40	293.40	283.63	288,253
2025-10-17	305.60	305.60	285.00	291.80	282.09	991,111
2025-10-16	306.40	306.80	295.40	300.40	290.40	291,278
2025-10-15	314.60	315.00	304.60	305.20	295.04	338,790
2025-10-14	314.20	314.20	297.40	305.20	295.04	455,957
2025-10-13	293.00	311.80	293.00	304.80	294.65	313,908
2025-10-10	327.20	327.80	306.40	307.60	297.36	295,203
2025-10-09	326.80	326.80	312.40	324.40	313.60	669,177
2025-10-08	323.40	323.40	310.20	314.40	303.93	282,054
2025-10-07	327.60	327.60	307.60	311.20	300.84	268,502
2025-10-06	325.40	325.40	307.20	314.00	303.55	235,961
2025-10-03	307.00	319.40	305.65	319.40	308.77	1,388,136
2025-10-02	318.40	318.40	300.60	305.40	295.23	1,170,060
2025-10-01	310.80	310.80	299.20	304.00	293.88	620,117
2025-09-30	308.80	310.00	299.60	305.00	294.85	1,685,634
2025-09-29	315.60	315.60	298.40	307.40	297.17	2,718,918
2025-09-26	307.60	314.40	299.40	301.40	291.37	292,674
2025-09-25	299.00	307.80	299.00	307.00	296.78	551,507
2025-09-24	317.20	317.20	299.40	304.20	294.07	554,564
2025-09-23	320.00	327.00	315.00	315.80	305.29	519,130
2025-09-22	310.80	328.40	310.80	319.40	308.77	538,372
2025-09-19	320.00	328.00	317.20	326.20	315.34	10,965,510
2025-09-18	322.00	335.20	314.60	324.00	313.21	775,767
2025-09-17	337.00	337.00	318.20	319.20	304.03	554,153
2025-09-16	335.40	337.80	318.89	321.80	306.51	512,824
2025-09-15	334.20	341.60	330.20	335.00	319.08	371,165
2025-09-12	349.80	349.80	333.00	333.00	317.18	387,027
2025-09-11	321.00	338.40	321.00	337.60	321.56	284,492
2025-09-10	321.00	337.80	321.00	328.20	312.60	349,668
2025-09-09	327.40	332.40	323.60	329.20	313.56	356,183
2025-09-08	315.80	338.20	315.80	326.60	311.08	288,284
2025-09-05	343.80	343.80	327.32	328.00	312.41	435,143
2025-09-04	312.20	331.48	312.20	328.20	312.60	360,308
2025-09-03	334.80	334.80	321.80	327.80	312.22	511,543
2025-09-02	339.00	344.20	321.40	323.60	308.22	389,879
2025-09-01	351.80	351.80	330.80	338.60	322.51	238,135
2025-08-29	351.80	351.80	335.40	336.80	320.79	313,786
2025-08-28	320.80	346.00	320.80	341.80	325.56	305,800
2025-08-27	338.60	347.60	328.20	334.20	318.32	385,812
2025-08-26	349.60	349.60	333.60	348.80	332.22	458,382
2025-08-22	338.20	342.40	333.40	340.40	324.22	1,886,465
2025-08-21	338.80	341.60	333.92	337.00	320.99	261,180
2025-08-20	346.00	346.80	336.40	337.20	321.18	280,763
2025-08-19	349.00	349.00	341.40	346.20	329.75	330,855
2025-08-18	350.00	363.40	341.60	345.00	328.61	897,286
2025-08-15	352.60	352.60	337.60	340.20	324.03	279,691
2025-08-14	352.80	352.80	333.00	338.40	322.32	1,164,773
2025-08-13	353.40	353.40	340.00	342.60	326.32	1,526,669
2025-08-12	328.80	349.20	328.80	341.80	325.56	638,257

← NewerPage 5 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.