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	268.40p on 18-02-2026 at 12:35:25
Change	-1.60p -0.59%
Buy	268.80p
Sell	268.40p

Last Trade:	Sell 342.00 at 268.40p
Day's Volume:	1,066,937
Last Close:	270.00p
Open:	265.80p
ISIN:	GB00BND88V85

Day's Range	265.40p - 271.80p
52wk Range:	229.20p - 380.80p
Market Capitalisation:	£2.36b
VWAP:	270.19555p
Shares in Issue:	877.77m

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*	342	268.40p	Automatic Execution	12:35:25 - 18-Feb-26
Sell*	489	268.40p	Automatic Execution	12:35:25 - 18-Feb-26
Sell*	278	268.40p	Automatic Execution	12:35:25 - 18-Feb-26
Sell*	202	268.40p	Automatic Execution	12:34:51 - 18-Feb-26
Sell*	6	268.40p	Automatic Execution	12:33:20 - 18-Feb-26
Sell*	29	268.40p	Automatic Execution	12:33:20 - 18-Feb-26
Sell*	27	268.40p	Automatic Execution	12:33:20 - 18-Feb-26
Sell*	530	268.40p	SI Trade	12:29:01 - 18-Feb-26
Buy*	257	268.40p	Automatic Execution	12:12:04 - 18-Feb-26
Buy*	1,000	268.40p	Automatic Execution	12:12:04 - 18-Feb-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	265.80	271.80	265.40	270.00	1,066,937
17th Feb 2026 (Tue)	266.00	270.40	264.40	270.00	3,486,721
16th Feb 2026 (Mon)	267.60	272.20	265.60	266.40	7,708,544
13th Feb 2026 (Fri)	260.00	268.60	260.00	265.00	3,880,351
12th Feb 2026 (Thu)	270.00	270.00	261.20	266.80	1,340,739
11th Feb 2026 (Wed)	269.20	269.20	258.80	258.80	1,707,268
10th Feb 2026 (Tue)	260.00	270.20	260.00	268.00	2,189,965
9th Feb 2026 (Mon)	262.80	265.20	260.00	261.60	1,153,609
6th Feb 2026 (Fri)	255.00	261.00	254.00	259.60	883,187
5th Feb 2026 (Thu)	259.20	266.40	255.00	258.60	2,404,191
4th Feb 2026 (Wed)	263.40	266.40	251.00	263.60	4,990,115
3rd Feb 2026 (Tue)	277.00	279.20	259.00	260.40	2,628,057
2nd Feb 2026 (Mon)	270.00	274.20	264.20	274.20	5,554,111
30th Jan 2026 (Fri)	274.20	275.60	270.80	272.20	879,027
29th Jan 2026 (Thu)	276.60	279.40	273.60	274.80	1,033,677
28th Jan 2026 (Wed)	275.00	277.40	272.80	273.60	543,229
27th Jan 2026 (Tue)	276.00	279.40	271.40	272.40	797,655
26th Jan 2026 (Mon)	281.60	284.20	273.80	276.00	1,282,823
23rd Jan 2026 (Fri)	283.00	284.60	279.00	282.40	1,117,406
22nd Jan 2026 (Thu)	290.00	291.00	284.60	284.80	1,152,909
21st Jan 2026 (Wed)	276.00	283.00	269.20	280.60	6,992,344
20th Jan 2026 (Tue)	283.00	283.00	271.60	276.20	1,751,577
19th Jan 2026 (Mon)	294.80	294.80	283.60	283.80	1,164,188

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 12:30 pm	RNS	Issue of Equity and Total Voting Rights
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 11:30 am	RNS	Issue of Equity
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,667.56

Change111.39