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	269.00p on 27-05-2026 at 18:05:08
Change	4.60p 1.74%
Buy	268.00p
Sell	267.60p

Last Trade:	Buy 9,720.00 at 268.546p
Day's Volume:	951,267
Last Close:	269.00p
Open:	276.80p
ISIN:	GB00BND88V85

Day's Range	266.00p - 276.80p
52wk Range:	212.00p - 366.20p
Market Capitalisation:	£2.35b
VWAP:	268.69085p
Shares in Issue:	875.41m

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*	9,720	268.546p	SI Trade Negotiated Trade	16:47:02 - 27-May-26
Buy*	547	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	8,809	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	8	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	65	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	220	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	2	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	3	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	7	269.00p	SI Trade	16:35:12 - 27-May-26
Buy*	183	269.00p	SI Trade	16:35:12 - 27-May-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2026 (Tue)	267.40	269.40	263.80	264.40	792,306
25th May 2026 (Mon)	262.60	262.60	262.60	262.60	0
22nd May 2026 (Fri)	251.40	263.20	251.40	262.60	672,235
21st May 2026 (Thu)	264.80	264.80	249.80	257.40	840,931
20th May 2026 (Wed)	261.60	265.60	255.60	258.60	1,581,418
19th May 2026 (Tue)	264.00	270.00	259.20	259.20	1,159,277
18th May 2026 (Mon)	268.00	268.00	256.20	263.20	860,226
15th May 2026 (Fri)	260.00	265.00	259.00	261.00	3,982,184
14th May 2026 (Thu)	250.00	266.40	250.00	266.40	2,795,166
13th May 2026 (Wed)	250.00	262.20	250.00	261.00	791,863
12th May 2026 (Tue)	263.20	263.20	254.40	254.40	812,725
11th May 2026 (Mon)	265.00	268.00	263.60	265.00	3,130,593
8th May 2026 (Fri)	261.40	265.40	261.00	264.40	566,303
7th May 2026 (Thu)	270.00	273.60	265.20	266.20	3,764,319
6th May 2026 (Wed)	261.00	275.20	260.60	268.40	992,779
5th May 2026 (Tue)	260.80	262.00	252.80	258.20	1,452,227
4th May 2026 (Mon)	257.00	257.00	257.00	257.00	0
1st May 2026 (Fri)	245.00	257.00	245.00	257.00	365,563
30th Apr 2026 (Thu)	254.80	254.80	246.00	250.20	686,438
29th Apr 2026 (Wed)	255.00	255.20	249.20	251.20	617,344
28th Apr 2026 (Tue)	261.40	261.40	252.00	255.00	2,264,982
27th Apr 2026 (Mon)	274.40	274.40	258.20	258.80	537,609

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
12th May 2026 4:15 pm	RNS	Result of AGM
1st Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 7:00 am	RNS	Total Voting Rights
26th Mar 2026 10:00 am	RNS	Annual Report and Accounts and Notice of AGM
23rd Mar 2026 10:45 am	RNS	Issue of Equity and Total Voting Rights
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding
16th Mar 2026 11:30 am	RNS	Director/PDMR Shareholding

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62