Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	285.20	300.60	285.20	295.60	281.55	2,463,548
2025-05-16	306.20	306.20	291.60	293.20	279.27	205,213
2025-05-15	291.60	297.80	286.60	292.40	278.50	486,345
2025-05-14	307.60	307.60	290.20	295.00	280.98	294,191
2025-05-13	279.20	296.80	279.20	294.00	280.03	265,277
2025-05-12	272.00	292.00	272.00	292.00	278.12	603,175
2025-05-09	279.00	282.00	271.80	275.60	262.50	285,374
2025-05-08	274.60	280.80	269.60	276.80	263.65	416,483
2025-05-07	269.40	269.40	262.80	266.80	254.12	307,495
2025-05-06	286.40	286.80	262.80	269.80	256.98	502,756
2025-05-02	272.60	277.80	266.00	273.60	260.60	324,726
2025-05-01	265.80	273.90	265.00	273.20	260.22	155,057
2025-04-30	270.40	274.60	263.20	267.40	254.69	443,226
2025-04-29	269.80	277.20	265.40	270.40	257.55	365,786
2025-04-28	274.40	279.40	268.20	270.80	257.93	481,135
2025-04-25	264.40	274.40	261.88	274.00	260.98	478,585
2025-04-24	263.20	263.20	250.40	259.40	247.07	346,059
2025-04-23	260.40	264.20	256.00	261.60	244.79	364,075
2025-04-22	252.60	256.20	245.20	253.00	236.74	297,474
2025-04-17	253.20	262.60	247.80	254.40	238.05	299,964
2025-04-16	265.40	265.40	254.20	255.20	238.80	523,704
2025-04-15	253.00	267.40	253.00	266.80	249.65	604,676
2025-04-14	240.00	254.80	240.00	251.80	235.62	482,359
2025-04-11	243.00	262.40	240.40	245.40	229.63	935,974
2025-04-10	275.60	278.20	253.40	254.80	238.42	691,124
2025-04-09	246.80	252.20	229.20	229.80	215.03	847,358
2025-04-08	259.60	260.66	242.40	254.00	237.68	1,109,044
2025-04-07	271.60	271.60	247.00	247.80	231.87	1,771,007
2025-04-04	307.40	309.29	279.20	280.40	262.38	961,557
2025-04-03	310.00	324.20	305.60	307.40	287.64	348,555
2025-04-02	312.60	327.60	312.60	325.20	304.30	351,282
2025-04-01	335.00	335.00	315.59	320.00	299.43	392,339
2025-03-31	326.00	336.00	319.40	321.00	300.37	701,650
2025-03-28	335.80	340.20	332.40	338.40	316.65	465,654
2025-03-27	336.40	342.00	331.00	336.40	314.78	611,328
2025-03-26	337.00	341.00	331.60	336.40	314.78	390,967
2025-03-25	340.00	340.00	331.40	335.40	313.84	315,563
2025-03-24	316.40	337.40	316.40	335.40	313.84	419,924
2025-03-21	322.40	341.00	322.40	328.40	307.29	2,390,888
2025-03-20	332.20	347.80	332.20	338.40	316.65	1,048,299
2025-03-19	331.00	338.60	321.00	330.40	309.17	761,433
2025-03-18	318.60	322.80	312.58	320.80	300.18	569,324
2025-03-17	318.20	329.40	314.60	315.40	295.13	501,279
2025-03-14	353.20	353.20	325.00	326.60	305.61	522,276
2025-03-13	350.00	366.80	328.62	337.20	315.53	916,209
2025-03-12	345.00	350.00	341.40	347.60	325.26	386,216
2025-03-11	347.80	347.80	327.62	340.00	318.15	985,441
2025-03-10	362.20	362.20	330.20	332.20	310.85	658,498
2025-03-07	359.00	359.00	335.00	346.20	323.95	1,854,267
2025-03-06	362.80	362.80	337.20	342.80	320.77	390,943
2025-03-05	322.40	349.60	322.40	346.40	324.14	1,378,838
2025-03-04	364.80	364.80	332.20	335.00	313.47	1,899,482
2025-03-03	347.20	353.96	345.80	348.40	326.01	360,906
2025-02-28	338.80	354.40	338.80	348.60	326.20	651,879
2025-02-27	345.20	365.40	345.20	355.20	332.37	962,361
2025-02-26	358.20	377.00	358.20	361.20	337.99	317,576
2025-02-25	364.00	379.40	358.20	358.20	335.18	399,673
2025-02-24	379.40	382.20	357.60	362.20	338.92	317,512
2025-02-21	366.00	380.80	366.00	370.20	346.41	210,113
2025-02-20	371.20	380.80	371.20	374.80	350.71	205,004

← NewerPage 7 of 22 · 1,265 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.