Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bridgepoint (BPT) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 320.80 343.80 320.80 341.80 305,796
27th Aug 2025 (Wed) 338.60 347.60 328.20 334.20 385,810
26th Aug 2025 (Tue) 349.60 349.60 333.60 348.80 458,377
25th Aug 2025 (Mon) 340.40 340.40 340.40 340.40 0
22nd Aug 2025 (Fri) 338.20 342.40 334.00 340.40 1,886,460
21st Aug 2025 (Thu) 338.80 341.60 334.40 337.00 261,177
20th Aug 2025 (Wed) 346.00 346.00 336.40 337.20 280,759
19th Aug 2025 (Tue) 349.00 349.00 341.40 346.20 330,853
18th Aug 2025 (Mon) 350.00 363.40 341.60 345.00 897,284
15th Aug 2025 (Fri) 352.60 352.60 337.60 340.20 279,688
14th Aug 2025 (Thu) 352.80 352.80 333.20 338.40 1,164,770
13th Aug 2025 (Wed) 353.40 353.40 341.00 342.60 1,526,666
12th Aug 2025 (Tue) 328.80 349.20 328.80 341.80 638,254
11th Aug 2025 (Mon) 327.60 348.60 327.60 344.00 542,612
8th Aug 2025 (Fri) 355.20 355.20 337.20 343.20 605,110
7th Aug 2025 (Thu) 332.20 346.60 332.20 340.40 489,365
6th Aug 2025 (Wed) 337.00 343.60 331.60 332.00 631,022
5th Aug 2025 (Tue) 321.20 336.20 321.20 335.00 513,801
4th Aug 2025 (Mon) 322.00 328.40 321.60 326.60 370,519
1st Aug 2025 (Fri) 312.60 327.80 312.60 322.60 434,742
31st Jul 2025 (Thu) 331.80 331.80 323.40 327.80 402,177
30th Jul 2025 (Wed) 313.60 324.40 311.20 322.60 264,686
29th Jul 2025 (Tue) 323.60 324.60 313.40 313.40 227,771
28th Jul 2025 (Mon) 340.20 340.20 321.20 323.20 271,561
25th Jul 2025 (Fri) 305.40 327.40 305.40 324.80 249,573
24th Jul 2025 (Thu) 338.40 338.40 315.60 320.60 407,554
23rd Jul 2025 (Wed) 319.40 327.00 318.60 323.20 627,117
22nd Jul 2025 (Tue) 326.60 326.60 314.80 316.60 460,537
21st Jul 2025 (Mon) 338.60 338.60 316.40 325.00 679,256
18th Jul 2025 (Fri) 360.40 366.20 336.00 341.00 1,044,388
17th Jul 2025 (Thu) 350.00 358.80 347.60 354.80 539,374
16th Jul 2025 (Wed) 345.00 349.00 335.40 346.20 532,329
15th Jul 2025 (Tue) 332.40 341.40 332.40 335.20 216,184
14th Jul 2025 (Mon) 341.00 341.40 335.00 336.00 319,028
11th Jul 2025 (Fri) 347.40 347.40 336.00 340.00 257,024
10th Jul 2025 (Thu) 324.00 341.20 324.00 341.20 262,795
9th Jul 2025 (Wed) 307.20 327.60 307.20 324.00 300,765
8th Jul 2025 (Tue) 308.60 326.40 308.60 322.40 495,482
7th Jul 2025 (Mon) 318.20 329.20 318.20 324.00 216,211
4th Jul 2025 (Fri) 319.40 325.00 318.80 323.80 290,184
3rd Jul 2025 (Thu) 300.60 321.80 300.60 321.40 1,079,023
2nd Jul 2025 (Wed) 302.20 318.60 302.20 311.00 354,189
1st Jul 2025 (Tue) 318.00 318.00 309.60 317.20 433,366
30th Jun 2025 (Mon) 316.80 319.60 310.80 310.80 353,293
FTSE 100 Latest
Value9,216.82
Change-38.68