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	294.80p on 03-09-2026 at 08:52:11
Change	-4.00p -1.34%
Buy	295.20p
Sell	294.40p

Last Trade:	Buy 4.00 at 294.80p
Day's Volume:	254,067
Last Close:	298.80p
Open:	300.00p
ISIN:	GB00BND88V85

Day's Range	292.80p - 301.20p
52wk Range:	212.00p - 351.40p
Market Capitalisation:	£2.63b
VWAP:	296.07408p
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*	4	294.80p	SI Trade	09:52:10 - 03-Sep-26
Buy*	103	294.99387p	SI Trade Negotiated Trade	09:50:45 - 03-Sep-26
Sell*	524	294.80p	Automatic Execution	09:50:13 - 03-Sep-26
Sell*	318	294.80p	Automatic Execution	09:50:13 - 03-Sep-26
Buy*	524	295.20p	Automatic Execution	09:50:05 - 03-Sep-26
Buy*	477	295.20p	Automatic Execution	09:50:05 - 03-Sep-26
Buy*	524	294.80p	Automatic Execution	09:50:05 - 03-Sep-26
Buy*	37	294.80p	Automatic Execution	09:50:05 - 03-Sep-26
Sell*	230	294.40p	SI Trade	09:50:03 - 03-Sep-26
Sell*	197	294.80p	Automatic Execution	09:50:03 - 03-Sep-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Sep 2026 (Wed)	323.00	323.00	298.80	298.80	810,551
1st Sep 2026 (Tue)	320.00	320.00	306.80	311.60	1,482,368
31st Aug 2026 (Mon)	322.60	322.60	322.60	322.60	0
28th Aug 2026 (Fri)	312.00	325.40	312.00	322.60	1,953,534
27th Aug 2026 (Thu)	316.40	319.00	314.20	318.80	524,343
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

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
1st Sep 2026 7:00 am	RNS	Total Voting Rights
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

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,766.12

Change9.67