Bridgepoint Group Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	404.00	404.00	391.20	401.00	401.00	1,615,033
2026-10-16	402.80	405.80	398.40	404.20	404.20	1,384,611
2026-10-15	385.40	400.00	385.40	397.00	397.00	1,422,416
2026-10-14	404.80	409.20	384.60	390.00	390.00	2,087,732
2026-10-13	414.00	416.20	399.40	406.00	406.00	2,376,182
2026-10-12	404.20	415.80	404.00	412.00	412.00	1,328,396
2026-10-09	385.20	402.60	355.53	401.80	401.80	2,534,769
2026-10-08	363.40	382.60	358.60	382.60	382.60	3,401,390
2026-10-07	380.00	397.12	354.80	365.40	365.40	5,866,897
2026-10-06	336.00	347.40	334.90	346.80	346.80	1,217,832
2026-10-05	338.60	338.60	326.80	333.00	333.00	1,028,959
2026-10-02	340.00	340.00	325.60	331.60	331.60	2,816,947
2026-10-01	330.00	339.80	328.80	336.80	336.80	4,187,885
2026-09-30	322.00	337.80	322.00	336.00	336.00	3,080,276
2026-09-29	324.40	324.80	317.52	321.60	321.60	1,923,777
2026-09-28	307.60	321.40	304.40	318.00	318.00	1,760,590
2026-09-25	298.00	305.60	298.00	300.00	300.00	1,519,563
2026-09-24	317.00	317.00	296.00	300.00	300.00	4,996,391
2026-09-23	297.00	315.80	297.00	309.40	309.40	2,376,891
2026-09-22	317.00	317.00	303.80	311.80	311.80	1,906,112
2026-09-21	306.40	310.00	301.20	310.00	310.00	1,318,850

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.