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	281.60p on 18-12-2025 at 19:35:07
Change	1.40p 0.5%
Buy	281.20p
Sell	281.00p

Last Trade:	Sell 95,960.00 at 281.63p
Day's Volume:	1,349,769
Last Close:	281.60p
Open:	280.00p
ISIN:	GB00BND88V85

Day's Range	280.00p - 284.80p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.39b
VWAP:	281.60618p
Shares in Issue:	849.80m

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
Sell*	95,960	281.63p	Negotiated Trade	16:36:08 - 18-Dec-25
Buy*	891,966	281.60p	Suspected BUY Trade	16:35:05 - 18-Dec-25
Buy*	241	281.20p	Automatic Execution	16:29:53 - 18-Dec-25
Buy*	76	281.20p	SI Trade	16:29:52 - 18-Dec-25
Buy*	100	281.20p	Automatic Execution	16:29:45 - 18-Dec-25
Sell*	184	281.00p	Automatic Execution	16:27:50 - 18-Dec-25
Sell*	38	281.00p	Automatic Execution	16:27:50 - 18-Dec-25
Sell*	85	281.00p	Automatic Execution	16:27:50 - 18-Dec-25
Sell*	263	281.00p	Automatic Execution	16:27:50 - 18-Dec-25
Sell*	283	281.00p	Automatic Execution	16:27:50 - 18-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Nov 2025 (Fri)	261.00	273.40	261.00	272.40	304,208
20th Nov 2025 (Thu)	276.20	280.00	273.60	274.00	806,089
19th Nov 2025 (Wed)	286.40	286.40	273.00	274.00	314,109

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
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
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Bridgepoint regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45