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	268.60p on 01-06-2026 at 09:46:31
Change	-1.40p -0.52%
Buy	268.80p
Sell	268.60p

Last Trade:	Unknown 87.00 at 268.60p
Day's Volume:	1,033,009
Last Close:	270.00p
Open:	269.40p
ISIN:	GB00BND88V85

Day's Range	267.80p - 271.40p
52wk Range:	212.00p - 366.20p
Market Capitalisation:	£2.35b
VWAP:	269.11472p
Shares in Issue:	875.41m

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
Unknown*	87	268.60p	Automatic Execution	10:46:30 - 01-Jun-26
Sell*	1,238	268.60p	Automatic Execution	10:46:30 - 01-Jun-26
Sell*	374	268.60p	Automatic Execution	10:46:30 - 01-Jun-26
Sell*	931	268.60p	Automatic Execution	10:46:27 - 01-Jun-26
Sell*	1,273	268.60p	Automatic Execution	10:46:23 - 01-Jun-26
Unknown*	143	268.60p	Automatic Execution	10:45:20 - 01-Jun-26
Sell*	1,162	268.60p	Automatic Execution	10:45:20 - 01-Jun-26
Sell*	144	268.60p	Automatic Execution	10:45:20 - 01-Jun-26
Sell*	732	268.60p	Automatic Execution	10:45:20 - 01-Jun-26
Sell*	439	268.60p	Automatic Execution	10:45:20 - 01-Jun-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	271.80	271.80	264.40	270.00	11,350,558
28th May 2026 (Thu)	279.20	279.20	264.00	267.00	4,349,424
27th May 2026 (Wed)	276.80	276.80	266.00	269.00	951,267
26th May 2026 (Tue)	267.40	269.40	263.80	264.40	792,306
25th May 2026 (Mon)	262.60	262.60	262.60	262.60	0
22nd May 2026 (Fri)	251.40	263.20	251.40	262.60	672,235
21st May 2026 (Thu)	264.80	264.80	249.80	257.40	840,931
20th May 2026 (Wed)	261.60	265.60	255.60	258.60	1,581,418
19th May 2026 (Tue)	264.00	270.00	259.20	259.20	1,159,277
18th May 2026 (Mon)	268.00	268.00	256.20	263.20	860,226
15th May 2026 (Fri)	260.00	265.00	259.00	261.00	3,982,184
14th May 2026 (Thu)	250.00	266.40	250.00	266.40	2,795,166
13th May 2026 (Wed)	250.00	262.20	250.00	261.00	791,863
12th May 2026 (Tue)	263.20	263.20	254.40	254.40	812,725
11th May 2026 (Mon)	265.00	268.00	263.60	265.00	3,130,593
8th May 2026 (Fri)	261.40	265.40	261.00	264.40	566,303
7th May 2026 (Thu)	270.00	273.60	265.20	266.20	3,764,319
6th May 2026 (Wed)	261.00	275.20	260.60	268.40	992,779
5th May 2026 (Tue)	260.80	262.00	252.80	258.20	1,452,227
4th May 2026 (Mon)	257.00	257.00	257.00	257.00	0
1st May 2026 (Fri)	245.00	257.00	245.00	257.00	365,563

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
12th May 2026 4:15 pm	RNS	Result of AGM
1st Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 7:00 am	RNS	Total Voting Rights
26th Mar 2026 10:00 am	RNS	Annual Report and Accounts and Notice of AGM
23rd Mar 2026 10:45 am	RNS	Issue of Equity and Total Voting Rights
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,385.67

Change-23.61