Bridgepoint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 326.60 | 343.80 | 326.60 | 334.60 | 313.10 | 177,267 |
| 2024-11-21 | 328.20 | 345.20 | 328.20 | 342.20 | 320.21 | 202,212 |
| 2024-11-20 | 344.00 | 344.00 | 330.41 | 332.00 | 310.66 | 169,878 |
| 2024-11-19 | 344.60 | 344.60 | 319.60 | 330.60 | 309.35 | 233,958 |
| 2024-11-18 | 320.80 | 338.00 | 320.80 | 329.20 | 308.04 | 212,157 |
| 2024-11-15 | 330.20 | 337.80 | 328.40 | 336.20 | 314.59 | 300,066 |
| 2024-11-14 | 312.20 | 333.60 | 312.20 | 329.40 | 308.23 | 275,658 |
| 2024-11-13 | 345.00 | 345.00 | 323.20 | 327.80 | 306.73 | 405,778 |
| 2024-11-12 | 332.60 | 337.40 | 330.00 | 330.80 | 309.54 | 1,528,954 |
| 2024-11-11 | 320.80 | 342.00 | 320.80 | 339.80 | 317.96 | 237,675 |
| 2024-11-08 | 342.00 | 342.00 | 329.60 | 330.00 | 308.79 | 153,788 |
| 2024-11-07 | 335.20 | 337.80 | 324.60 | 331.60 | 310.29 | 392,447 |
| 2024-11-06 | 330.40 | 330.40 | 317.80 | 325.40 | 304.49 | 469,937 |
| 2024-11-05 | 315.60 | 319.69 | 315.60 | 316.40 | 296.07 | 430,821 |
| 2024-11-04 | 307.60 | 321.00 | 307.60 | 317.60 | 297.19 | 338,685 |
| 2024-11-01 | 325.20 | 325.20 | 309.00 | 315.60 | 295.32 | 472,997 |
| 2024-10-31 | 312.20 | 316.60 | 308.40 | 311.60 | 291.57 | 864,166 |
| 2024-10-30 | 313.40 | 327.80 | 313.40 | 322.60 | 301.87 | 2,236,384 |
| 2024-10-29 | 346.00 | 346.00 | 321.60 | 326.00 | 305.05 | 523,006 |
| 2024-10-28 | 324.00 | 335.20 | 319.80 | 330.80 | 309.54 | 223,680 |
| 2024-10-25 | 309.80 | 328.00 | 309.80 | 319.80 | 299.25 | 695,906 |
| 2024-10-24 | 338.00 | 338.00 | 315.00 | 319.20 | 298.69 | 353,238 |
| 2024-10-23 | 325.20 | 331.00 | 316.00 | 322.80 | 302.05 | 332,694 |
| 2024-10-22 | 336.40 | 343.60 | 327.80 | 327.80 | 306.73 | 295,450 |
| 2024-10-21 | 331.20 | 349.80 | 331.20 | 337.60 | 315.90 | 1,027,053 |
| 2024-10-18 | 333.00 | 347.60 | 332.80 | 347.60 | 325.26 | 539,014 |
| 2024-10-17 | 331.20 | 339.20 | 319.81 | 333.80 | 312.35 | 726,339 |
| 2024-10-16 | 333.20 | 333.20 | 316.60 | 332.60 | 311.22 | 546,418 |
| 2024-10-15 | 308.00 | 324.00 | 308.00 | 321.40 | 300.74 | 243,782 |
| 2024-10-14 | 338.20 | 338.20 | 320.00 | 323.40 | 302.62 | 175,436 |
| 2024-10-11 | 320.20 | 327.00 | 312.20 | 323.20 | 302.43 | 212,343 |
| 2024-10-10 | 306.60 | 322.20 | 306.60 | 319.40 | 298.87 | 210,572 |
| 2024-10-09 | 321.00 | 327.60 | 321.00 | 321.80 | 301.12 | 199,615 |
| 2024-10-08 | 322.60 | 337.00 | 319.00 | 321.60 | 300.93 | 512,710 |
| 2024-10-07 | 325.80 | 333.60 | 323.60 | 324.80 | 303.93 | 583,485 |
| 2024-10-04 | 341.20 | 341.20 | 321.80 | 325.60 | 304.67 | 527,474 |
| 2024-10-03 | 335.00 | 340.80 | 324.80 | 325.80 | 304.86 | 261,635 |
| 2024-10-02 | 335.60 | 336.00 | 323.00 | 336.00 | 314.41 | 259,789 |
| 2024-10-01 | 329.00 | 345.40 | 329.00 | 338.20 | 316.46 | 252,586 |
| 2024-09-30 | 350.80 | 356.20 | 344.34 | 344.60 | 322.45 | 1,288,575 |
| 2024-09-27 | 341.00 | 353.00 | 338.60 | 352.80 | 330.13 | 553,594 |
| 2024-09-26 | 327.40 | 338.80 | 326.00 | 338.80 | 317.03 | 428,888 |
| 2024-09-25 | 345.20 | 345.20 | 326.00 | 326.80 | 305.80 | 619,696 |
| 2024-09-24 | 329.80 | 333.60 | 321.60 | 332.60 | 311.22 | 897,616 |
| 2024-09-23 | 335.40 | 341.20 | 317.40 | 329.80 | 308.60 | 680,665 |
| 2024-09-20 | 350.00 | 363.00 | 338.60 | 339.60 | 317.77 | 24,156,160 |
| 2024-09-19 | 375.00 | 387.80 | 368.20 | 383.20 | 358.57 | 409,807 |
| 2024-09-18 | 391.20 | 391.20 | 363.06 | 374.00 | 345.66 | 638,631 |
| 2024-09-17 | 375.40 | 376.80 | 345.40 | 373.60 | 345.29 | 461,557 |
| 2024-09-16 | 357.60 | 368.80 | 340.40 | 358.40 | 331.24 | 872,713 |
| 2024-09-13 | 348.00 | 363.00 | 338.29 | 357.60 | 330.50 | 461,941 |
| 2024-09-12 | 336.00 | 345.80 | 331.40 | 345.60 | 319.41 | 439,919 |
| 2024-09-11 | 336.00 | 336.00 | 319.80 | 330.20 | 305.18 | 258,629 |
| 2024-09-10 | 307.20 | 332.40 | 307.20 | 324.40 | 299.82 | 514,258 |
| 2024-09-09 | 310.00 | 318.60 | 305.00 | 315.80 | 291.87 | 324,473 |
| 2024-09-06 | 300.40 | 307.40 | 298.80 | 306.20 | 283.00 | 499,499 |
| 2024-09-05 | 308.60 | 308.60 | 293.00 | 302.40 | 279.48 | 471,455 |
| 2024-09-04 | 308.00 | 308.00 | 287.60 | 295.60 | 273.20 | 207,436 |
| 2024-09-03 | 289.40 | 301.40 | 289.40 | 294.20 | 271.91 | 256,623 |
| 2024-09-02 | 301.20 | 310.00 | 296.40 | 298.40 | 275.79 | 171,336 |
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.