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	285.60p on 30-12-2025 at 19:30:05
Change	0.60p 0.21%
Buy	287.20p
Sell	286.60p

Last Trade:	Sell 309,301.00 at 285.60p
Day's Volume:	467,770
Last Close:	285.60p
Open:	290.00p
ISIN:	GB00BND88V85

Day's Range	283.00p - 290.00p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.43b
VWAP:	285.40156p
Shares in Issue:	849.34m

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*	309,301	285.60p	Uncrossing Trade	16:35:09 - 30-Dec-25
Buy*	100	287.20p	Automatic Execution	16:29:52 - 30-Dec-25
Sell*	155	286.60p	Automatic Execution	16:28:17 - 30-Dec-25
Sell*	70	286.60p	Automatic Execution	16:28:17 - 30-Dec-25
Buy*	49	286.80p	Automatic Execution	16:27:29 - 30-Dec-25
Buy*	619	286.80p	Automatic Execution	16:27:29 - 30-Dec-25
Sell*	80	286.60p	Automatic Execution	16:27:29 - 30-Dec-25
Sell*	178	286.60p	Automatic Execution	16:27:29 - 30-Dec-25
Sell*	26	286.60p	Automatic Execution	16:27:29 - 30-Dec-25
Sell*	2	286.60p	Automatic Execution	16:27:29 - 30-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	290.00	290.00	283.00	285.60	467,770
29th Dec 2025 (Mon)	286.80	286.80	282.60	285.00	472,250
26th Dec 2025 (Fri)	285.60	285.60	285.60	285.60	0
25th Dec 2025 (Thu)	285.60	285.60	285.60	285.60	0
24th Dec 2025 (Wed)	290.00	290.00	284.00	285.60	147,854
23rd Dec 2025 (Tue)	290.00	290.00	282.60	285.00	609,812
22nd Dec 2025 (Mon)	284.60	286.40	278.60	286.20	729,067
19th Dec 2025 (Fri)	286.00	289.60	278.80	284.60	3,583,111
18th Dec 2025 (Thu)	280.00	284.80	280.00	281.60	1,349,769
17th Dec 2025 (Wed)	289.00	289.00	279.40	280.20	2,245,504
16th Dec 2025 (Tue)	287.00	287.00	282.60	284.00	778,694
15th Dec 2025 (Mon)	284.00	288.00	282.00	284.60	1,925,941
12th Dec 2025 (Fri)	280.80	283.40	278.20	278.20	939,483
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

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 3:31 pm	RNS	Issue of Equity and Total Voting Rights
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 4:30 pm	RNS	Additional Listing

See more Bridgepoint regulatory news

FTSE 100 Latest

Value9,940.71

Change74.18