Bridgepoint Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	371.80	399.40	371.80	377.40	353.14	326,306
2025-02-18	405.60	405.60	385.25	390.20	365.12	296,236
2025-02-17	407.80	407.80	385.80	389.20	364.19	156,782
2025-02-14	366.40	394.20	366.40	389.40	364.37	236,082
2025-02-13	407.00	407.60	379.90	384.40	359.69	346,360
2025-02-12	410.00	410.00	381.80	388.60	363.62	399,463
2025-02-11	410.00	410.00	390.00	395.40	369.99	365,591
2025-02-10	395.40	396.80	380.40	395.00	369.61	189,618
2025-02-07	396.20	396.20	370.80	381.20	356.70	228,323
2025-02-06	387.40	387.40	374.89	378.20	353.89	282,375
2025-02-05	392.60	392.60	364.80	377.40	353.14	368,284
2025-02-04	369.60	385.80	369.60	374.80	350.71	478,206
2025-02-03	370.20	381.00	368.40	380.00	355.58	233,253
2025-01-31	342.40	383.40	342.40	381.20	356.70	935,616
2025-01-30	366.20	366.20	352.60	359.40	336.30	233,144
2025-01-29	350.00	361.80	350.00	355.60	332.75	371,103
2025-01-28	338.20	354.80	338.20	351.40	328.82	387,163
2025-01-27	347.20	356.40	346.40	347.80	325.45	281,649
2025-01-24	385.00	385.00	356.60	362.20	338.92	745,741
2025-01-23	362.20	373.80	360.40	367.60	343.97	1,240,983
2025-01-22	371.80	371.80	359.60	361.20	337.99	366,497
2025-01-21	363.00	367.80	355.00	360.60	337.42	1,084,799
2025-01-20	341.40	366.00	341.40	363.00	339.67	466,406
2025-01-17	373.00	375.40	356.80	358.40	335.37	349,994
2025-01-16	367.60	371.00	361.00	370.00	346.22	258,520
2025-01-15	347.40	363.80	346.80	363.80	340.42	496,836
2025-01-14	349.80	349.80	334.00	340.40	318.52	284,690
2025-01-13	325.40	337.20	320.20	334.00	312.53	422,756
2025-01-10	357.20	357.20	332.20	335.00	313.47	238,127
2025-01-09	337.00	344.20	332.00	341.00	319.08	612,245
2025-01-08	342.20	347.00	329.60	335.40	313.84	428,796
2025-01-07	351.00	358.00	338.80	342.20	320.21	239,290
2025-01-06	379.80	379.80	347.40	354.00	331.25	301,013
2025-01-03	349.80	366.80	349.60	362.60	339.30	231,777
2025-01-02	369.40	371.40	354.40	358.80	335.74	281,340
2024-12-31	365.20	365.20	341.40	360.00	336.86	85,172
2024-12-30	347.80	364.60	344.80	349.20	326.76	157,195
2024-12-27	371.00	371.00	352.80	358.20	335.18	247,721
2024-12-24	345.40	356.40	334.42	355.60	332.75	96,855
2024-12-23	367.60	370.00	339.20	345.60	323.39	350,612
2024-12-20	348.40	368.80	348.40	361.00	337.80	4,905,167
2024-12-19	348.60	367.60	348.60	362.20	338.92	641,024
2024-12-18	368.20	372.00	365.20	366.00	342.48	381,300
2024-12-17	384.40	384.40	364.60	365.00	341.54	324,114
2024-12-16	377.40	377.40	364.80	367.00	343.41	447,167
2024-12-13	356.40	372.20	356.40	368.80	345.10	207,826
2024-12-12	390.00	390.00	370.60	370.80	346.97	361,167
2024-12-11	350.80	380.20	344.81	379.20	354.83	340,102
2024-12-10	370.40	373.60	365.00	366.60	343.04	343,365
2024-12-09	375.00	379.60	359.20	370.40	346.59	552,369
2024-12-06	360.00	371.43	352.20	371.40	347.53	619,848
2024-12-05	353.00	356.80	326.20	356.00	333.12	355,384
2024-12-04	360.00	360.00	339.35	346.20	323.95	176,678
2024-12-03	342.40	348.40	336.00	346.40	324.14	213,684
2024-12-02	359.40	359.40	329.40	340.20	318.34	165,202
2024-11-29	341.80	347.40	341.80	345.80	323.58	117,714
2024-11-28	358.20	358.20	338.00	344.60	322.45	184,283
2024-11-27	332.00	346.60	332.00	342.00	320.02	115,054
2024-11-26	326.40	340.40	326.40	339.00	317.21	328,426
2024-11-25	318.80	347.80	318.80	342.60	320.58	705,800

← NewerPage 8 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.