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	279.20p on 08-12-2025 at 19:30:05
Change	-0.60p -0.21%
Buy	279.60p
Sell	279.20p

Last Trade:	Buy 70,950.00 at 281.4497p
Day's Volume:	912,207
Last Close:	279.20p
Open:	282.00p
ISIN:	GB00BND88V85

Day's Range	279.00p - 285.20p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.30b
VWAP:	280.83412p
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*	70,950	281.4497p	Suspected BUY Trade	16:36:22 - 08-Dec-25
Buy*	358,535	279.20p	Suspected BUY Trade	16:35:05 - 08-Dec-25
Buy*	132	279.60p	Automatic Execution	16:29:40 - 08-Dec-25
Buy*	119	279.60p	Automatic Execution	16:29:40 - 08-Dec-25
Buy*	77	279.60p	Automatic Execution	16:29:36 - 08-Dec-25
Buy*	19	279.60p	Automatic Execution	16:29:36 - 08-Dec-25
Buy*	56	279.60p	Automatic Execution	16:29:36 - 08-Dec-25
Unknown*	268	279.40p	SI Trade	16:28:52 - 08-Dec-25
Unknown*	5	279.40p	SI Trade	16:27:11 - 08-Dec-25
Sell*	93	279.20p	SI Trade	16:27:03 - 08-Dec-25

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	282.00	285.20	279.00	279.20	912,207
5th Dec 2025 (Fri)	274.00	280.40	274.00	279.80	909,787
4th Dec 2025 (Thu)	284.60	284.60	272.20	276.40	799,216
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

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

Value9,645.09

Change-21.92