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	283.40p on 28-11-2025 at 06:00:02
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Unknown 1,000.00 at 283.40p
Day's Volume:	0
Last Close:	283.40p
Open:	0.00p
ISIN:	GB00BND88V85

Day's Range	0.00p - 0.00p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.34b
VWAP:	0.00p
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
Unknown*	1,000	283.40p	OTC Trade	17:11:06 - 27-Nov-25
Buy*	10,740	283.423p	SI Trade Negotiated Trade	16:47:09 - 27-Nov-25
Sell*	327,163	283.40p	Uncrossing Trade	16:35:09 - 27-Nov-25
Sell*	38	283.80p	Automatic Execution	16:29:57 - 27-Nov-25
Buy*	81	284.00p	Automatic Execution	16:29:56 - 27-Nov-25
Buy*	226	284.00p	Automatic Execution	16:29:54 - 27-Nov-25
Buy*	273	284.00p	Automatic Execution	16:29:53 - 27-Nov-25
Buy*	30	284.00p	Automatic Execution	16:29:37 - 27-Nov-25
Buy*	71	284.00p	Automatic Execution	16:29:23 - 27-Nov-25
Buy*	195	284.00p	Automatic Execution	16:29:11 - 27-Nov-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	283.40	283.40	283.40	283.40	0
27th Nov 2025 (Thu)	278.00	284.20	278.00	283.40	1,231,450
26th Nov 2025 (Wed)	280.00	280.60	274.00	280.60	4,474,782
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

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

Value9,693.93

Change0.00