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
22nd Oct 2025 (Wed) 297.40 305.40 296.20 301.00 648,203
21st Oct 2025 (Tue) 307.20 307.20 291.60 296.20 272,284
20th Oct 2025 (Mon) 300.00 300.00 292.20 293.40 288,250
17th Oct 2025 (Fri) 305.60 305.60 285.00 291.80 991,108
16th Oct 2025 (Thu) 306.40 306.80 295.40 300.40 291,275
15th Oct 2025 (Wed) 314.60 314.60 304.60 305.20 338,788
14th Oct 2025 (Tue) 314.20 314.20 297.40 305.20 455,956
13th Oct 2025 (Mon) 293.00 311.60 293.00 304.80 313,901
10th Oct 2025 (Fri) 327.20 327.80 306.40 307.60 295,199
9th Oct 2025 (Thu) 326.80 326.80 315.20 324.40 669,174
8th Oct 2025 (Wed) 323.40 323.40 310.20 314.40 282,053
7th Oct 2025 (Tue) 327.60 327.60 307.60 311.20 268,500
6th Oct 2025 (Mon) 325.40 325.40 307.20 314.00 235,956
3rd Oct 2025 (Fri) 307.00 319.40 306.80 319.40 1,388,132
2nd Oct 2025 (Thu) 318.40 318.40 300.60 305.40 1,170,052
1st Oct 2025 (Wed) 310.80 310.80 299.20 304.00 620,112
30th Sep 2025 (Tue) 308.80 310.00 300.20 305.00 1,685,633
29th Sep 2025 (Mon) 315.60 315.60 301.60 307.40 2,718,914
26th Sep 2025 (Fri) 307.60 307.60 299.40 301.40 292,671
25th Sep 2025 (Thu) 299.00 307.80 299.00 307.00 551,505
24th Sep 2025 (Wed) 317.20 317.20 299.40 304.20 554,562
23rd Sep 2025 (Tue) 320.00 327.00 315.00 315.80 519,126
22nd Sep 2025 (Mon) 310.80 326.00 310.80 319.40 538,370
19th Sep 2025 (Fri) 320.00 328.00 317.20 326.20 10,965,509
18th Sep 2025 (Thu) 322.00 324.20 314.60 324.00 775,763
17th Sep 2025 (Wed) 337.00 337.00 318.20 319.20 554,149
16th Sep 2025 (Tue) 335.40 337.20 319.20 321.80 512,819
15th Sep 2025 (Mon) 334.20 341.60 330.80 335.00 371,163
12th Sep 2025 (Fri) 349.80 349.80 333.00 333.00 387,024
11th Sep 2025 (Thu) 321.00 338.40 321.00 337.60 284,490
10th Sep 2025 (Wed) 321.00 336.60 321.00 328.20 349,666
9th Sep 2025 (Tue) 327.40 332.40 323.60 329.20 356,181
8th Sep 2025 (Mon) 315.80 334.40 315.80 326.60 288,280
5th Sep 2025 (Fri) 343.80 343.80 328.00 328.00 435,140
4th Sep 2025 (Thu) 312.20 331.40 312.20 328.20 360,300
3rd Sep 2025 (Wed) 334.80 334.80 321.80 327.80 511,538
2nd Sep 2025 (Tue) 339.00 340.20 321.40 323.60 389,875
1st Sep 2025 (Mon) 351.80 351.80 332.80 338.60 238,131
29th Aug 2025 (Fri) 351.80 351.80 335.40 336.80 313,783
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
FTSE 100 Latest
Value9,515.00
Change88.01