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	311.80p on 22-09-2026 at 17:25:08
Change	1.80p 0.58%
Buy	310.40p
Sell	309.60p

Last Trade:	Sell 609,704.00 at 311.80p
Day's Volume:	1,906,107
Last Close:	311.80p
Open:	317.00p
ISIN:	GB00BND88V85

Day's Range	303.80p - 317.00p
52wk Range:	212.00p - 351.40p
Market Capitalisation:	£2.81b
VWAP:	312.23307p
Shares in Issue:	901.69m

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
Sell*	609,704	311.80p	Uncrossing Trade	16:35:14 - 22-Sep-26
Buy*	200	310.20p	Automatic Execution	16:29:58 - 22-Sep-26
Buy*	372	310.20p	Automatic Execution	16:29:58 - 22-Sep-26
Buy*	265	310.20p	Automatic Execution	16:29:58 - 22-Sep-26
Sell*	48	309.80p	Automatic Execution	16:29:57 - 22-Sep-26
Sell*	51	309.80p	Automatic Execution	16:29:40 - 22-Sep-26
Sell*	285	310.20p	Automatic Execution	16:28:42 - 22-Sep-26
Sell*	152	310.20p	Automatic Execution	16:28:42 - 22-Sep-26
Buy*	200	310.20p	Automatic Execution	16:28:42 - 22-Sep-26
Buy*	200	310.00p	Automatic Execution	16:28:12 - 22-Sep-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	306.40	310.00	301.20	310.00	1,318,846
18th Sep 2026 (Fri)	304.00	309.00	298.60	307.20	18,531,917
17th Sep 2026 (Thu)	285.00	304.40	284.20	302.80	2,282,046
16th Sep 2026 (Wed)	293.00	293.00	279.60	286.00	775,894
15th Sep 2026 (Tue)	286.00	286.80	278.20	284.40	925,202
14th Sep 2026 (Mon)	296.20	298.40	287.60	290.40	688,551
11th Sep 2026 (Fri)	308.40	308.40	289.60	296.20	1,005,110
10th Sep 2026 (Thu)	314.40	314.40	294.40	294.40	729,107
9th Sep 2026 (Wed)	300.60	307.40	299.00	300.60	550,300
8th Sep 2026 (Tue)	308.20	308.80	301.40	306.80	754,760
7th Sep 2026 (Mon)	301.80	306.00	300.80	303.80	406,983
4th Sep 2026 (Fri)	306.40	311.20	304.60	304.80	647,449
3rd Sep 2026 (Thu)	300.00	304.60	292.80	303.20	2,159,348
2nd Sep 2026 (Wed)	323.00	323.00	298.80	298.80	810,551
1st Sep 2026 (Tue)	320.00	320.00	306.80	311.60	1,482,368
31st Aug 2026 (Mon)	322.60	322.60	322.60	322.60	0
28th Aug 2026 (Fri)	312.00	325.40	312.00	322.60	1,953,534
27th Aug 2026 (Thu)	316.40	319.00	314.20	318.80	524,343
26th Aug 2026 (Wed)	318.00	320.20	314.80	314.80	789,778
25th Aug 2026 (Tue)	318.00	322.20	316.60	316.60	511,389
24th Aug 2026 (Mon)	322.00	324.00	319.00	320.60	1,114,238

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
14th Sep 2026 2:30 pm	RNS	Issue of Equity and Total Voting Rights
11th Sep 2026 7:00 am	RNS	Publication of Circular
9th Sep 2026 2:00 pm	RNS	Issue of Equity
1st Sep 2026 7:00 am	RNS	Total Voting Rights
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

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68