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
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
27th Jun 2025 (Fri) 320.20 320.20 307.40 316.40 529,961
26th Jun 2025 (Thu) 303.80 310.60 303.80 305.80 446,837
25th Jun 2025 (Wed) 312.20 312.20 298.40 300.40 409,830
24th Jun 2025 (Tue) 288.20 306.40 286.60 301.80 691,515
23rd Jun 2025 (Mon) 285.40 285.40 275.00 281.00 325,105
20th Jun 2025 (Fri) 287.40 292.40 285.40 285.40 5,007,752
19th Jun 2025 (Thu) 285.20 290.00 281.20 285.60 376,527
18th Jun 2025 (Wed) 296.40 296.40 282.80 288.00 366,743
17th Jun 2025 (Tue) 288.60 288.80 283.00 283.00 516,554
16th Jun 2025 (Mon) 270.00 293.00 270.00 289.80 266,824
13th Jun 2025 (Fri) 286.60 293.20 281.80 282.60 257,821
12th Jun 2025 (Thu) 286.00 293.80 286.00 290.40 376,296
11th Jun 2025 (Wed) 311.40 311.40 295.60 296.80 381,925
10th Jun 2025 (Tue) 286.60 304.00 286.60 300.20 308,096
9th Jun 2025 (Mon) 287.60 301.20 287.60 300.80 491,701
6th Jun 2025 (Fri) 289.00 301.80 289.00 301.80 698,510
5th Jun 2025 (Thu) 287.60 293.80 286.20 293.80 286,196
4th Jun 2025 (Wed) 298.60 298.60 284.00 288.20 889,825
3rd Jun 2025 (Tue) 270.60 286.80 270.60 286.60 271,218
2nd Jun 2025 (Mon) 294.00 294.00 281.80 283.40 368,889
30th May 2025 (Fri) 298.80 298.80 282.40 289.80 387,617
29th May 2025 (Thu) 290.00 290.00 283.40 285.40 148,184
28th May 2025 (Wed) 301.40 301.40 283.20 283.20 268,861
27th May 2025 (Tue) 278.60 288.20 273.60 288.20 506,245
26th May 2025 (Mon) 269.40 269.40 269.40 269.40 0
23rd May 2025 (Fri) 287.00 287.00 263.00 269.40 332,475
22nd May 2025 (Thu) 270.60 278.20 266.00 274.00 432,110
21st May 2025 (Wed) 280.20 295.20 279.00 279.00 408,015
20th May 2025 (Tue) 306.80 306.80 292.00 292.00 361,908
19th May 2025 (Mon) 285.20 295.60 285.20 295.60 2,463,544
16th May 2025 (Fri) 306.20 306.20 291.60 293.20 205,210
15th May 2025 (Thu) 291.60 295.00 289.00 292.40 486,344
14th May 2025 (Wed) 307.60 307.60 290.20 295.00 294,188
13th May 2025 (Tue) 279.20 296.80 279.20 294.00 265,272
12th May 2025 (Mon) 272.00 292.00 272.00 292.00 603,172
FTSE 100 Latest
Value8,955.45
Change-20.21