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
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
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
FTSE 100 Latest
Value9,551.69
Change68.11