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
5th May 2025 (Mon) 273.60 273.60 273.60 273.60 0
2nd May 2025 (Fri) 272.60 273.60 266.00 273.60 324,725
1st May 2025 (Thu) 265.80 273.40 265.00 273.20 155,057
30th Apr 2025 (Wed) 270.40 274.40 263.20 267.40 443,226
29th Apr 2025 (Tue) 269.80 277.20 265.40 270.40 365,783
28th Apr 2025 (Mon) 274.40 279.40 268.20 270.80 481,133
25th Apr 2025 (Fri) 264.40 274.40 262.60 274.00 478,584
24th Apr 2025 (Thu) 263.20 263.20 251.20 259.40 346,057
23rd Apr 2025 (Wed) 260.40 264.20 256.00 261.60 364,072
22nd Apr 2025 (Tue) 252.60 253.40 245.20 253.00 297,471
21st Apr 2025 (Mon) 254.40 254.40 254.40 254.40 0
18th Apr 2025 (Fri) 254.40 254.40 254.40 254.40 0
17th Apr 2025 (Thu) 253.20 262.60 247.80 254.40 299,962
16th Apr 2025 (Wed) 265.40 265.40 254.20 255.20 523,702
15th Apr 2025 (Tue) 253.00 267.40 253.00 266.80 604,672
14th Apr 2025 (Mon) 240.00 253.80 240.00 251.80 482,355
11th Apr 2025 (Fri) 243.00 255.60 240.40 245.40 935,969
10th Apr 2025 (Thu) 275.60 276.20 253.40 254.80 691,095
9th Apr 2025 (Wed) 246.80 252.20 229.20 229.80 847,345
8th Apr 2025 (Tue) 259.60 260.60 243.80 254.00 1,109,043
7th Apr 2025 (Mon) 271.60 271.60 247.00 247.80 1,770,997
4th Apr 2025 (Fri) 307.40 307.40 279.20 280.40 961,554
3rd Apr 2025 (Thu) 310.00 324.20 305.60 307.40 348,552
2nd Apr 2025 (Wed) 312.60 327.60 312.60 325.20 351,281
1st Apr 2025 (Tue) 335.00 335.00 318.20 320.00 392,338
31st Mar 2025 (Mon) 326.00 336.00 319.40 321.00 701,650
28th Mar 2025 (Fri) 335.80 340.20 332.40 338.40 465,653
27th Mar 2025 (Thu) 336.40 341.40 331.00 336.40 611,327
26th Mar 2025 (Wed) 337.00 341.00 332.60 336.40 390,966
25th Mar 2025 (Tue) 340.00 340.00 331.40 335.40 315,562
24th Mar 2025 (Mon) 316.40 337.40 316.40 335.40 419,922
21st Mar 2025 (Fri) 322.40 341.00 322.40 328.40 2,390,884
20th Mar 2025 (Thu) 332.20 342.60 332.20 338.40 1,048,296
19th Mar 2025 (Wed) 331.00 338.60 321.00 330.40 761,431
18th Mar 2025 (Tue) 318.60 322.80 315.80 320.80 569,322
17th Mar 2025 (Mon) 318.20 326.00 314.60 315.40 501,277
14th Mar 2025 (Fri) 353.20 353.20 325.00 326.60 522,275
13th Mar 2025 (Thu) 350.00 366.80 329.40 337.20 916,208
12th Mar 2025 (Wed) 345.00 350.00 341.40 347.60 386,215
11th Mar 2025 (Tue) 347.80 347.80 327.80 340.00 985,439
10th Mar 2025 (Mon) 362.20 362.20 330.60 332.20 658,496
7th Mar 2025 (Fri) 359.00 359.00 335.00 346.20 1,854,265
6th Mar 2025 (Thu) 362.80 362.80 337.60 342.80 390,943
FTSE 100 Latest
Value8,597.96
Change1.61