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	279.80p on 02-01-2026 at 19:40:05
Change	-4.00p -1.41%
Buy	280.40p
Sell	280.00p

Last Trade:	Sell 4,250.00 at 279.80p
Day's Volume:	430,750
Last Close:	279.80p
Open:	285.00p
ISIN:	GB00BND88V85

Day's Range	278.00p - 285.20p
52wk Range:	229.20p - 410.00p
Market Capitalisation:	£2.38b
VWAP:	280.21456p
Shares in Issue:	849.34m

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*	4,250	279.80p	SI Trade	16:35:17 - 02-Jan-26
Buy*	266,256	279.80p	Suspected BUY Trade	16:35:17 - 02-Jan-26
Sell*	188	280.00p	Automatic Execution	16:28:48 - 02-Jan-26
Sell*	110	280.00p	Automatic Execution	16:28:48 - 02-Jan-26
Buy*	872	280.00p	Automatic Execution	16:28:43 - 02-Jan-26
Buy*	431	280.00p	Automatic Execution	16:28:43 - 02-Jan-26
Buy*	519	280.00p	Automatic Execution	16:28:43 - 02-Jan-26
Buy*	172	280.00p	Automatic Execution	16:28:43 - 02-Jan-26
Buy*	167	279.80p	Automatic Execution	16:28:43 - 02-Jan-26
Buy*	325	279.80p	Automatic Execution	16:28:43 - 02-Jan-26

See more Bridgepoint trades

Bridgepoint (BPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Dec 2025 (Fri)	286.00	289.60	278.80	284.60	3,583,111
18th Dec 2025 (Thu)	280.00	284.80	280.00	281.60	1,349,769
17th Dec 2025 (Wed)	289.00	289.00	279.40	280.20	2,245,504
16th Dec 2025 (Tue)	287.00	287.00	282.60	284.00	778,694
15th Dec 2025 (Mon)	284.00	288.00	282.00	284.60	1,925,941
12th Dec 2025 (Fri)	280.80	283.40	278.20	278.20	939,483
11th Dec 2025 (Thu)	279.00	281.00	276.00	277.60	571,571
10th Dec 2025 (Wed)	279.00	283.20	279.00	279.40	1,361,538
9th Dec 2025 (Tue)	280.40	287.40	279.60	281.40	1,092,844
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

See more Bridgepoint price history

Date	Source	Headline
Bridgepoint (BPT) Regulatory News
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 3:31 pm	RNS	Issue of Equity and Total Voting Rights
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Bridgepoint regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76