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	287.20p on 22-01-2026 at 09:39:53
Change	6.60p 2.35%
Buy	287.80p
Sell	286.80p

Last Trade:	Sell 761.00 at 287.20p
Day's Volume:	167,970
Last Close:	280.60p
Open:	290.00p
ISIN:	GB00BND88V85

Day's Range	286.20p - 291.00p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.44b
VWAP:	289.53577p
Shares in Issue:	848.22m

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
Sell*	761	287.20p	Automatic Execution	09:37:55 - 22-Jan-26
Buy*	326	287.60p	Automatic Execution	09:36:19 - 22-Jan-26
Buy*	38	287.60p	Automatic Execution	09:35:52 - 22-Jan-26
Buy*	114	287.60p	Automatic Execution	09:35:52 - 22-Jan-26
Buy*	341	287.60p	Automatic Execution	09:35:52 - 22-Jan-26
Buy*	10	287.60p	Automatic Execution	09:35:52 - 22-Jan-26
Buy*	227	287.60p	Automatic Execution	09:35:52 - 22-Jan-26
Buy*	257	287.60p	Automatic Execution	09:35:52 - 22-Jan-26
Buy*	272	287.60p	Automatic Execution	09:35:52 - 22-Jan-26
Buy*	398	287.00p	Automatic Execution	09:33:09 - 22-Jan-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	290.00	291.00	286.20	280.60	167,970
21st Jan 2026 (Wed)	276.00	283.00	269.20	280.60	6,992,344
20th Jan 2026 (Tue)	283.00	283.00	271.60	276.20	1,751,577
19th Jan 2026 (Mon)	294.80	294.80	283.60	283.80	1,164,188
16th Jan 2026 (Fri)	291.20	295.60	290.40	295.20	28,549,093
15th Jan 2026 (Thu)	281.80	292.80	281.80	292.80	23,628,267
14th Jan 2026 (Wed)	284.40	285.80	278.40	280.40	1,392,710
13th Jan 2026 (Tue)	290.00	291.60	284.80	285.20	2,991,625
12th Jan 2026 (Mon)	283.00	293.20	282.60	286.60	4,870,498
9th Jan 2026 (Fri)	287.60	294.60	284.00	293.00	2,701,890
8th Jan 2026 (Thu)	293.00	293.00	284.00	287.60	2,744,992
7th Jan 2026 (Wed)	292.80	297.00	291.00	293.00	1,703,746
6th Jan 2026 (Tue)	289.00	294.40	286.40	294.40	1,238,396
5th Jan 2026 (Mon)	282.00	289.40	273.40	289.40	1,760,759
2nd Jan 2026 (Fri)	285.00	285.20	278.00	279.80	430,750
1st Jan 2026 (Thu)	283.80	283.80	283.80	283.80	0
31st Dec 2025 (Wed)	278.00	284.20	278.00	283.80	124,223
30th Dec 2025 (Tue)	290.00	290.00	283.00	285.60	467,770
29th Dec 2025 (Mon)	286.80	286.80	282.60	285.00	472,250
26th Dec 2025 (Fri)	285.60	285.60	285.60	285.60	0
25th Dec 2025 (Thu)	285.60	285.60	285.60	285.60	0
24th Dec 2025 (Wed)	290.00	290.00	284.00	285.60	147,854
23rd Dec 2025 (Tue)	290.00	290.00	282.60	285.00	609,812
22nd Dec 2025 (Mon)	284.60	286.40	278.60	286.20	729,067

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Rule 19.6(c) Confirmation
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Bridgepoint regulatory news

FTSE 100 Latest

Value10,213.45

Change75.36