Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	327.60	349.80	327.60	344.00	327.65	542,615
2025-08-08	355.20	355.20	337.20	343.20	326.89	605,112
2025-08-07	332.20	346.60	332.00	340.40	324.22	489,371
2025-08-06	337.00	343.60	331.40	332.00	316.22	631,025
2025-08-05	321.20	336.20	321.20	335.00	319.08	513,803
2025-08-04	322.00	337.40	321.60	326.60	311.08	370,522
2025-08-01	312.60	327.80	312.60	322.60	307.27	434,747
2025-07-31	331.80	331.80	323.40	327.80	312.22	402,179
2025-07-30	313.60	324.40	311.20	322.60	307.27	264,687
2025-07-29	323.60	332.40	313.40	313.40	298.51	227,775
2025-07-28	340.20	340.20	321.20	323.20	307.84	271,564
2025-07-25	305.40	327.40	305.40	324.80	309.37	249,574
2025-07-24	338.40	338.40	315.60	320.60	305.36	407,557
2025-07-23	319.40	327.00	316.08	323.20	307.84	627,118
2025-07-22	326.60	331.20	314.80	316.60	301.55	460,541
2025-07-21	338.60	338.60	316.20	325.00	309.56	679,260
2025-07-18	360.40	366.68	334.78	341.00	324.80	1,044,401
2025-07-17	350.00	358.80	347.49	354.80	337.94	539,380
2025-07-16	345.00	349.00	329.03	346.20	329.75	532,332
2025-07-15	332.40	341.40	331.20	335.20	319.27	216,187
2025-07-14	341.00	347.40	334.40	336.00	320.03	319,030
2025-07-11	347.40	347.40	335.80	340.00	323.84	257,026
2025-07-10	324.00	341.20	324.00	341.20	324.99	262,800
2025-07-09	307.20	328.00	307.20	324.00	308.60	300,768
2025-07-08	308.60	326.40	308.60	322.40	307.08	495,482
2025-07-07	318.20	329.20	318.20	324.00	308.60	216,213
2025-07-04	319.40	325.00	303.60	323.80	308.41	290,187
2025-07-03	300.60	321.80	300.60	321.40	306.13	1,079,025
2025-07-02	302.20	326.60	302.20	311.00	296.22	354,192
2025-07-01	318.00	318.00	309.00	317.20	302.13	433,371
2025-06-30	316.80	319.60	310.80	310.80	296.03	353,295
2025-06-27	320.20	320.20	307.40	316.40	301.36	529,961
2025-06-26	303.80	310.60	296.40	305.80	291.27	446,841
2025-06-25	312.20	312.20	298.40	300.40	286.12	409,833
2025-06-24	288.20	306.40	286.60	301.80	287.46	691,517
2025-06-23	285.40	287.60	275.00	281.00	267.65	325,108
2025-06-20	287.40	292.40	285.40	285.40	271.84	5,007,753
2025-06-19	285.20	290.00	280.90	285.60	272.03	376,527
2025-06-18	296.40	296.40	282.80	288.00	274.31	366,744
2025-06-17	288.60	293.40	282.80	283.00	269.55	516,556
2025-06-16	270.00	293.00	270.00	289.80	276.03	266,827
2025-06-13	286.60	304.80	281.80	282.60	269.17	257,823
2025-06-12	286.00	299.59	286.00	290.40	276.60	376,296
2025-06-11	311.40	311.40	295.60	296.80	282.70	381,927
2025-06-10	286.60	305.80	286.60	300.20	285.93	308,100
2025-06-09	287.60	302.80	287.60	300.80	286.51	491,705
2025-06-06	289.00	301.80	286.00	301.80	287.46	698,513
2025-06-05	287.60	293.80	286.20	293.80	279.84	286,196
2025-06-04	298.60	298.60	284.00	288.20	274.50	889,829
2025-06-03	270.60	286.80	270.60	286.60	272.98	271,219
2025-06-02	294.00	294.60	281.23	283.40	269.93	368,891
2025-05-30	298.80	298.80	282.40	289.80	276.03	387,620
2025-05-29	290.00	290.00	283.40	285.40	271.84	148,185
2025-05-28	301.40	301.40	283.20	283.20	269.74	268,862
2025-05-27	278.60	288.21	265.40	288.20	274.50	506,248
2025-05-23	287.00	287.00	263.00	269.40	256.60	332,479
2025-05-22	270.60	278.20	266.00	274.00	260.98	432,117
2025-05-21	280.20	295.20	279.00	279.00	265.74	408,018
2025-05-20	306.80	306.80	292.00	292.00	278.12	361,909
2025-05-19	285.20	300.60	285.20	295.60	281.55	2,463,548

← NewerPage 6 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.