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 15-12-2025 at 15:08:04
Change	5.20p 1.87%
Buy	283.60p
Sell	283.20p

Last Trade:	Sell 417.00 at 283.40p
Day's Volume:	1,512,981
Last Close:	278.20p
Open:	284.00p
ISIN:	GB00BND88V85

Day's Range	283.00p - 288.00p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.34b
VWAP:	286.02151p
Shares in Issue:	824.72m

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*	417	283.40p	Automatic Execution	15:08:03 - 15-Dec-25
Sell*	483	283.40p	Automatic Execution	15:06:45 - 15-Dec-25
Sell*	36	283.40p	Automatic Execution	15:06:45 - 15-Dec-25
Sell*	112	283.20p	SI Trade	15:04:17 - 15-Dec-25
Sell*	23	283.20p	SI Trade	15:04:17 - 15-Dec-25
Sell*	109	283.20p	Automatic Execution	15:04:17 - 15-Dec-25
Sell*	90	283.40p	Automatic Execution	15:03:43 - 15-Dec-25
Sell*	382	283.40p	Automatic Execution	15:03:43 - 15-Dec-25
Sell*	71	283.40p	Automatic Execution	15:03:43 - 15-Dec-25
Sell*	612	283.40p	Automatic Execution	15:02:07 - 15-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Dec 2025 (Mon)	284.00	288.00	283.00	278.20	1,512,981
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
28th Nov 2025 (Fri)	283.20	284.40	280.40	283.00	970,643
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

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
12th Dec 2025 4:30 pm	RNS	Additional Listing
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Bridgepoint regulatory news

FTSE 100 Latest

Value9,754.42

Change105.39