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	281.20p on 12-12-2025 at 12:22:03
Change	3.60p 1.3%
Buy	281.60p
Sell	281.00p

Last Trade:	Buy 72.00 at 281.20p
Day's Volume:	282,939
Last Close:	277.60p
Open:	280.80p
ISIN:	GB00BND88V85

Day's Range	280.40p - 283.40p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.32b
VWAP:	281.89882p
Shares in Issue:	824.80m

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
Buy*	72	281.20p	Automatic Execution	12:22:03 - 12-Dec-25
Sell*	3	281.00p	Automatic Execution	12:17:24 - 12-Dec-25
Sell*	357	281.00p	Automatic Execution	12:17:24 - 12-Dec-25
Sell*	419	281.20p	Automatic Execution	12:17:01 - 12-Dec-25
Sell*	27	281.20p	Automatic Execution	12:16:00 - 12-Dec-25
Sell*	27	281.20p	Automatic Execution	12:16:00 - 12-Dec-25
Sell*	321	281.20p	Automatic Execution	12:16:00 - 12-Dec-25
Sell*	281	281.20p	Automatic Execution	12:16:00 - 12-Dec-25
Buy*	72	281.40p	Automatic Execution	12:10:43 - 12-Dec-25
Buy*	435	281.40p	Automatic Execution	12:09:13 - 12-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	280.80	283.40	280.40	277.60	282,939
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
18th Nov 2025 (Tue)	270.20	279.20	268.20	273.40	1,672,758
17th Nov 2025 (Mon)	286.20	287.60	273.00	277.40	2,550,832
14th Nov 2025 (Fri)	279.00	286.00	276.40	284.80	2,424,841
13th Nov 2025 (Thu)	299.60	299.60	291.80	292.80	165,400
12th Nov 2025 (Wed)	285.20	309.80	285.20	295.80	307,308

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
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
17th Nov 2025 1:15 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 1:15 pm	RNS	Director/PDMR Shareholding
14th Nov 2025 7:05 am	RNS	Variation of Lock-up Arrangements
14th Nov 2025 7:00 am	RNS	Results of Secondary Placing
13th Nov 2025 5:07 pm	RNS	Proposed Secondary Placing of Ordinary shares
1st Sep 2025 7:00 am	RNS	Total Voting Rights
19th Aug 2025 7:00 am	RNS	Rule 19.6(c) Confirmation

See more Bridgepoint regulatory news

FTSE 100 Latest

Value9,709.31

Change6.15