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	276.40p on 04-12-2025 at 19:40:05
Change	4.60p 1.69%
Buy	275.40p
Sell	275.20p

Last Trade:	Sell 14.00 at 276.40p
Day's Volume:	799,216
Last Close:	276.40p
Open:	284.60p
ISIN:	GB00BND88V85

Day's Range	272.20p - 284.60p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.28b
VWAP:	275.55768p
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*	14	276.40p	Automatic Execution	16:38:33 - 04-Dec-25
Buy*	2,319	276.40p	Automatic Execution	16:38:08 - 04-Dec-25
Buy*	72,578	276.40p	Suspected BUY Trade	16:38:00 - 04-Dec-25
Buy*	13	276.40p	Automatic Execution	16:35:29 - 04-Dec-25
Buy*	322,566	276.40p	Suspected BUY Trade	16:35:28 - 04-Dec-25
Buy*	256	275.40p	Automatic Execution	16:30:00 - 04-Dec-25
Buy*	276	275.40p	Automatic Execution	16:30:00 - 04-Dec-25
Buy*	213	275.40p	Automatic Execution	16:30:00 - 04-Dec-25
Buy*	618	275.30p	SI Trade	16:29:53 - 04-Dec-25
Buy*	154	275.40p	SI Trade	16:29:02 - 04-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,710.87

Change18.80