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	322.60p on 18-08-2026 at 18:35:06
Change	-5.60p -1.71%
Buy	324.20p
Sell	323.40p

Last Trade:	Buy 139.00 at 322.60p
Day's Volume:	532,738
Last Close:	322.60p
Open:	333.00p
ISIN:	GB00BND88V85

Day's Range	322.60p - 333.00p
52wk Range:	212.00p - 351.80p
Market Capitalisation:	£2.88b
VWAP:	324.89958p
Shares in Issue:	891.69m

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*	139	322.60p	SI Trade Negotiated Trade	17:09:09 - 18-Aug-26
Sell*	253,059	322.60p	Uncrossing Trade	16:35:28 - 18-Aug-26
Buy*	82	323.80p	Automatic Execution	16:29:26 - 18-Aug-26
Buy*	118	323.80p	Automatic Execution	16:29:18 - 18-Aug-26
Buy*	491	323.80p	Automatic Execution	16:28:51 - 18-Aug-26
Buy*	102	323.60p	Automatic Execution	16:28:51 - 18-Aug-26
Buy*	34	323.60p	Automatic Execution	16:28:49 - 18-Aug-26
Buy*	26	323.60p	Automatic Execution	16:28:49 - 18-Aug-26
Buy*	32	323.60p	Automatic Execution	16:28:49 - 18-Aug-26
Buy*	2	323.60p	Automatic Execution	16:28:29 - 18-Aug-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	345.00	345.00	328.20	328.20	816,672
14th Aug 2026 (Fri)	339.20	344.40	338.00	340.40	744,470
13th Aug 2026 (Thu)	339.00	340.60	336.00	337.40	530,671
12th Aug 2026 (Wed)	346.00	346.00	334.60	338.60	622,386
11th Aug 2026 (Tue)	338.80	349.60	337.40	345.00	899,557
10th Aug 2026 (Mon)	346.80	346.80	335.80	340.60	494,000
7th Aug 2026 (Fri)	335.40	342.00	332.80	342.00	1,000,127
6th Aug 2026 (Thu)	342.00	342.20	335.60	337.40	682,055
5th Aug 2026 (Wed)	345.00	351.40	341.60	341.60	706,132
4th Aug 2026 (Tue)	342.00	348.80	339.20	344.00	931,420
3rd Aug 2026 (Mon)	318.60	340.80	318.60	339.60	1,291,805
31st Jul 2026 (Fri)	318.00	328.00	308.60	320.60	900,143
30th Jul 2026 (Thu)	308.20	317.60	308.20	315.80	721,561
29th Jul 2026 (Wed)	324.80	324.80	310.80	310.80	938,333
28th Jul 2026 (Tue)	335.00	335.00	319.20	320.60	6,505,197
27th Jul 2026 (Mon)	325.80	332.80	316.40	332.80	934,477
24th Jul 2026 (Fri)	316.00	325.80	313.00	317.60	704,666
23rd Jul 2026 (Thu)	317.00	322.40	308.60	315.20	2,439,702
22nd Jul 2026 (Wed)	320.00	328.80	308.20	323.40	1,642,457
21st Jul 2026 (Tue)	317.40	317.40	301.60	308.60	949,452
20th Jul 2026 (Mon)	328.00	335.00	310.80	310.80	1,296,577

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
17th Aug 2026 11:00 am	RNS	Issue of Equity and Total Voting Rights
12th Aug 2026 11:00 am	RNS	Issue of Equity
3rd Aug 2026 10:30 am	RNS	Total Voting Rights
30th Jul 2026 3:00 pm	RNS	Director Declaration
28th Jul 2026 7:00 am	RNS	Results of Secondary Placing
27th Jul 2026 4:42 pm	RNS	Proposed Secondary Placing of Ordinary shares
27th Jul 2026 11:45 am	RNS	Issue of Equity and Total Voting Rights
22nd Jul 2026 12:30 pm	RNS	Issue of Equity
17th Jul 2026 7:00 am	RNS	Half-year Report
29th Jun 2026 7:00 am	RNS	Acquisition of Kane Anderson Real Estate

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,728.04

Change7.74