Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bridgepoint (BPT) Share Price

Intraday
Historical

Price	285.60p on 24-12-2025 at 08:20:33
Change	0.60p 0.21%
Buy	286.60p
Sell	285.20p

Last Trade:	Buy 234.00 at 285.60p
Day's Volume:	279
Last Close:	285.00p
Open:	290.00p
ISIN:	GB00BND88V85

Day's Range	285.60p - 290.00p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.43b
VWAP:	285.61577p
Shares in Issue:	849.34m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bridgepoint (BPT) Latest Trades
Buy*	234	285.60p	Automatic Execution	08:20:25 - 24-Dec-25
Buy*	18	285.60p	Automatic Execution	08:20:25 - 24-Dec-25
Buy*	24	285.60p	Automatic Execution	08:20:25 - 24-Dec-25
Buy*	2	285.60p	Automatic Execution	08:20:25 - 24-Dec-25
Buy*	1	290.00p	Suspected BUY Trade	08:00:22 - 24-Dec-25
Buy*	3,956	285.00p	SI Trade	16:35:06 - 23-Dec-25
Buy*	337	285.00p	SI Trade	16:35:06 - 23-Dec-25
Buy*	3,526	285.00p	SI Trade	16:35:06 - 23-Dec-25
Buy*	1,485	285.00p	SI Trade	16:35:06 - 23-Dec-25
Buy*	252,653	285.00p	Suspected BUY Trade	16:35:06 - 23-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	290.00	290.00	285.60	285.00	279
23rd Dec 2025 (Tue)	290.00	290.00	282.60	285.00	609,812
22nd Dec 2025 (Mon)	284.60	286.40	278.60	286.20	729,067
19th Dec 2025 (Fri)	286.00	289.60	278.80	284.60	3,583,111
18th Dec 2025 (Thu)	280.00	284.80	280.00	281.60	1,349,769
17th Dec 2025 (Wed)	289.00	289.00	279.40	280.20	2,245,504
16th Dec 2025 (Tue)	287.00	287.00	282.60	284.00	778,694
15th Dec 2025 (Mon)	284.00	288.00	282.00	284.60	1,925,941
12th Dec 2025 (Fri)	280.80	283.40	278.20	278.20	939,483
11th Dec 2025 (Thu)	279.00	281.00	276.00	277.60	571,571
10th Dec 2025 (Wed)	279.00	283.20	279.00	279.40	1,361,538
9th Dec 2025 (Tue)	280.40	287.40	279.60	281.40	1,092,844
8th Dec 2025 (Mon)	282.00	285.20	279.00	279.20	912,207
5th Dec 2025 (Fri)	274.00	280.40	274.00	279.80	909,787
4th Dec 2025 (Thu)	284.60	284.60	272.20	276.40	799,216
3rd Dec 2025 (Wed)	275.40	276.20	269.00	271.80	889,227
2nd Dec 2025 (Tue)	287.20	287.20	271.20	275.00	1,091,533
1st Dec 2025 (Mon)	284.00	284.00	273.20	274.20	847,805
28th Nov 2025 (Fri)	283.20	284.40	280.40	283.00	970,643
27th Nov 2025 (Thu)	278.00	284.20	278.00	283.40	1,231,450
26th Nov 2025 (Wed)	280.00	280.60	274.00	280.60	4,474,782
25th Nov 2025 (Tue)	280.00	280.00	274.20	280.00	790,809
24th Nov 2025 (Mon)	280.00	282.40	276.00	276.80	2,549,011

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 3:31 pm	RNS	Issue of Equity and Total Voting Rights
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 4:30 pm	RNS	Additional Listing

See more Bridgepoint regulatory news

FTSE 100 Latest

Value9,884.10

Change-5.12