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	280.00p on 25-11-2025 at 17:40:05
Change	3.20p 1.16%
Buy	280.00p
Sell	279.20p

Last Trade:	Sell 23,586.00 at 278.85p
Day's Volume:	790,809
Last Close:	280.00p
Open:	280.00p
ISIN:	GB00BND88V85

Day's Range	274.20p - 280.00p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.31b
VWAP:	278.43655p
Shares in Issue:	825.03m

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*	23,586	278.85p	SI Trade	17:07:34 - 25-Nov-25
Buy*	253,556	280.00p	Suspected BUY Trade	16:35:13 - 25-Nov-25
Sell*	656	279.20p	SI Trade	16:29:59 - 25-Nov-25
Sell*	111	279.60p	Automatic Execution	16:29:46 - 25-Nov-25
Buy*	15	279.80p	Automatic Execution	16:29:38 - 25-Nov-25
Buy*	85	279.80p	Automatic Execution	16:29:38 - 25-Nov-25
Buy*	192	279.80p	Automatic Execution	16:29:38 - 25-Nov-25
Buy*	31	279.60p	Automatic Execution	16:29:38 - 25-Nov-25
Sell*	79	279.40p	Automatic Execution	16:29:38 - 25-Nov-25
Sell*	99	279.40p	Automatic Execution	16:29:38 - 25-Nov-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Nov 2025 (Tue)	298.00	302.40	292.20	298.40	316,939
10th Nov 2025 (Mon)	276.80	302.40	276.80	293.20	299,540
7th Nov 2025 (Fri)	302.60	302.60	287.00	290.60	337,574
6th Nov 2025 (Thu)	311.20	311.20	287.60	289.60	184,881
5th Nov 2025 (Wed)	296.00	299.60	292.80	297.20	219,096
4th Nov 2025 (Tue)	302.60	311.60	292.00	296.00	344,019
3rd Nov 2025 (Mon)	287.60	309.20	287.60	304.80	241,168
31st Oct 2025 (Fri)	316.20	316.20	299.80	301.00	605,443
30th Oct 2025 (Thu)	304.20	309.60	299.40	302.60	331,606
29th Oct 2025 (Wed)	310.20	310.20	305.40	308.40	322,470
28th Oct 2025 (Tue)	312.40	312.40	305.20	307.20	308,485
27th Oct 2025 (Mon)	322.40	322.40	305.60	310.80	275,157

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
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
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Bridgepoint regulatory news

FTSE 100 Latest

Value9,609.53

Change74.62