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	316.20p on 27-08-2026 at 11:41:57
Change	1.40p 0.44%
Buy	316.60p
Sell	316.20p

Last Trade:	Buy 2.00 at 316.60p
Day's Volume:	153,119
Last Close:	314.80p
Open:	316.40p
ISIN:	GB00BND88V85

Day's Range	314.20p - 317.00p
52wk Range:	212.00p - 351.80p
Market Capitalisation:	£2.82b
VWAP:	318.41862p
Shares in Issue:	891.69m

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
Buy*	2	316.60p	SI Trade	12:41:57 - 27-Aug-26
Sell*	1	316.20p	Automatic Execution	12:39:19 - 27-Aug-26
Sell*	244	316.40p	Automatic Execution	12:36:40 - 27-Aug-26
Sell*	130	316.40p	Automatic Execution	12:36:40 - 27-Aug-26
Sell*	240	316.60p	Automatic Execution	12:36:40 - 27-Aug-26
Sell*	127	316.60p	Automatic Execution	12:36:40 - 27-Aug-26
Buy*	167	316.60p	Automatic Execution	12:29:10 - 27-Aug-26
Buy*	462	316.60p	Automatic Execution	12:29:10 - 27-Aug-26
Buy*	9	316.60p	Automatic Execution	12:29:10 - 27-Aug-26
Buy*	432	316.60p	Automatic Execution	12:28:07 - 27-Aug-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	318.00	320.20	314.80	314.80	789,778
25th Aug 2026 (Tue)	318.00	322.20	316.60	316.60	511,389
24th Aug 2026 (Mon)	322.00	324.00	319.00	320.60	1,114,238
21st Aug 2026 (Fri)	333.00	333.00	316.00	321.00	1,440,843
20th Aug 2026 (Thu)	333.00	333.00	321.80	323.20	659,417
19th Aug 2026 (Wed)	327.80	331.00	316.20	331.00	1,375,410
18th Aug 2026 (Tue)	333.00	333.00	322.60	322.60	532,738
17th Aug 2026 (Mon)	345.00	345.00	328.20	328.20	816,672
14th Aug 2026 (Fri)	339.20	344.40	338.00	340.40	744,470
13th Aug 2026 (Thu)	339.00	340.60	336.00	337.40	530,671
12th Aug 2026 (Wed)	346.00	346.00	334.60	338.60	622,386
11th Aug 2026 (Tue)	338.80	349.60	337.40	345.00	899,557
10th Aug 2026 (Mon)	346.80	346.80	335.80	340.60	494,000
7th Aug 2026 (Fri)	335.40	342.00	332.80	342.00	1,000,127
6th Aug 2026 (Thu)	342.00	342.20	335.60	337.40	682,055
5th Aug 2026 (Wed)	345.00	351.40	341.60	341.60	706,132
4th Aug 2026 (Tue)	342.00	348.80	339.20	344.00	931,420
3rd Aug 2026 (Mon)	318.60	340.80	318.60	339.60	1,291,805
31st Jul 2026 (Fri)	318.00	328.00	308.60	320.60	900,143
30th Jul 2026 (Thu)	308.20	317.60	308.20	315.80	721,561
29th Jul 2026 (Wed)	324.80	324.80	310.80	310.80	938,333
28th Jul 2026 (Tue)	335.00	335.00	319.20	320.60	6,505,197
27th Jul 2026 (Mon)	325.80	332.80	316.40	332.80	934,477

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
17th Aug 2026 11:00 am	RNS	Issue of Equity and Total Voting Rights
12th Aug 2026 11:00 am	RNS	Issue of Equity
3rd Aug 2026 10:30 am	RNS	Total Voting Rights
30th Jul 2026 3:00 pm	RNS	Director Declaration
28th Jul 2026 7:00 am	RNS	Results of Secondary Placing
27th Jul 2026 4:42 pm	RNS	Proposed Secondary Placing of Ordinary shares
27th Jul 2026 11:45 am	RNS	Issue of Equity and Total Voting Rights
22nd Jul 2026 12:30 pm	RNS	Issue of Equity
17th Jul 2026 7:00 am	RNS	Half-year Report
29th Jun 2026 7:00 am	RNS	Acquisition of Kane Anderson Real Estate

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,844.43

Change-33.69