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	407.40p on 03-11-2026 at 19:35:08
Change	-15.80p -3.73%
Buy	405.00p
Sell	404.40p

Last Trade:	Buy 1.00 at 407.40p
Day's Volume:	2,574,682
Last Close:	407.40p
Open:	401.00p
ISIN:	GB00BND88V85

Day's Range	394.00p - 410.80p
52wk Range:	212.00p - 423.20p
Market Capitalisation:	£3.68b
VWAP:	404.78254p
Shares in Issue:	904.01m

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*	1	407.40p	Automatic Execution	16:35:39 - 03-Nov-26
Buy*	1	407.40p	Automatic Execution	16:35:30 - 03-Nov-26
Buy*	14	407.40p	Automatic Execution	16:35:28 - 03-Nov-26
Buy*	17	407.40p	Automatic Execution	16:35:20 - 03-Nov-26
Buy*	268	407.40p	Automatic Execution	16:35:18 - 03-Nov-26
Buy*	76	407.40p	Automatic Execution	16:35:11 - 03-Nov-26
Buy*	221	407.40p	Automatic Execution	16:35:11 - 03-Nov-26
Buy*	232	407.40p	Automatic Execution	16:35:08 - 03-Nov-26
Buy*	3,924	407.40p	Automatic Execution	16:35:08 - 03-Nov-26
Buy*	906	407.40p	Automatic Execution	16:35:08 - 03-Nov-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2026 (Tue)	401.00	410.80	394.00	407.40	2,574,682
2nd Nov 2026 (Mon)	412.40	423.20	410.80	423.20	1,301,902
30th Oct 2026 (Fri)	414.80	416.00	409.00	411.80	1,698,291
29th Oct 2026 (Thu)	402.20	416.00	396.40	415.00	5,288,748
28th Oct 2026 (Wed)	395.00	402.80	391.20	396.60	1,552,292
27th Oct 2026 (Tue)	402.00	404.40	395.00	396.60	919,327
26th Oct 2026 (Mon)	388.20	403.00	388.20	398.80	839,742
23rd Oct 2026 (Fri)	387.20	395.00	385.00	392.20	2,399,666
22nd Oct 2026 (Thu)	396.00	396.00	378.80	386.00	833,786
21st Oct 2026 (Wed)	403.80	403.80	388.80	390.60	681,024
20th Oct 2026 (Tue)	400.00	404.80	395.40	400.60	1,439,118
19th Oct 2026 (Mon)	404.00	404.00	397.80	401.00	1,615,027
16th Oct 2026 (Fri)	402.80	405.20	398.40	404.20	1,384,607
15th Oct 2026 (Thu)	385.40	400.00	385.40	397.00	1,422,413
14th Oct 2026 (Wed)	404.80	409.20	384.60	390.00	2,087,725
13th Oct 2026 (Tue)	414.00	416.20	399.40	406.00	2,376,175
12th Oct 2026 (Mon)	404.20	414.80	404.00	412.00	1,328,381
9th Oct 2026 (Fri)	385.20	402.40	385.20	401.80	2,534,757
8th Oct 2026 (Thu)	363.40	382.60	363.20	382.60	3,401,373
7th Oct 2026 (Wed)	380.00	395.00	354.80	365.40	5,866,880
6th Oct 2026 (Tue)	336.00	347.40	336.00	346.80	1,217,825
5th Oct 2026 (Mon)	338.60	338.60	326.80	333.00	1,028,954

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
2nd Nov 2026 7:00 am	RNS	Total Voting Rights
22nd Oct 2026 7:00 am	RNS	Holding(s) in Company
22nd Oct 2026 7:00 am	RNS	Director/PDMR Shareholding
22nd Oct 2026 7:00 am	RNS	Director/PDMR Shareholding
20th Oct 2026 5:30 pm	RNS	Holding(s) in Company
20th Oct 2026 2:30 pm	RNS	Issue of Equity and Total Voting Rights
15th Oct 2026 1:45 pm	RNS	Issue of Equity
7th Oct 2026 7:00 am	RNS	Trading Update
1st Oct 2026 2:30 pm	RNS	Results of General Meeting
1st Oct 2026 7:00 am	RNS	Total Voting Rights

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,638.43

Change-122.90