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	271.80p on 03-12-2025 at 19:00:05
Change	-3.20p -1.16%
Buy	272.20p
Sell	271.80p

Last Trade:	Buy 22,805.00 at 271.778p
Day's Volume:	889,227
Last Close:	271.80p
Open:	275.40p
ISIN:	GB00BND88V85

Day's Range	269.00p - 276.20p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.24b
VWAP:	271.56832p
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
Buy*	22,805	271.778p	SI Trade Negotiated Trade	16:47:07 - 03-Dec-25
Buy*	34	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	1,395	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	91	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	1,354	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	36,169	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	3,091	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	492	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	60	271.80p	SI Trade	16:35:08 - 03-Dec-25
Buy*	765	271.80p	SI Trade	16:35:08 - 03-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Nov 2025 (Tue)	302.60	311.60	292.00	296.00	344,019

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

Value9,692.07

Change-9.73