Bridgepoint Group plc (BPT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:41PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 239.80 | 239.80 | 227.60 | 231.00 | 231.00 | 357,400 |
| May 09, 2024 | 215.40 | 229.40 | 215.40 | 229.00 | 229.00 | 321,478 |
| May 08, 2024 | 221.00 | 232.36 | 221.00 | 226.00 | 226.00 | 266,484 |
| May 07, 2024 | 240.40 | 240.40 | 231.00 | 231.00 | 231.00 | 770,280 |
| May 03, 2024 | 227.40 | 235.20 | 227.40 | 231.20 | 231.20 | 378,568 |
| May 02, 2024 | 228.60 | 234.36 | 228.31 | 233.20 | 233.20 | 207,875 |
| May 01, 2024 | 238.20 | 237.40 | 228.60 | 229.60 | 229.60 | 157,051 |
| Apr 30, 2024 | 222.40 | 235.40 | 230.40 | 230.40 | 230.40 | 185,627 |
| Apr 29, 2024 | 236.40 | 236.40 | 225.40 | 233.40 | 233.40 | 380,448 |
| Apr 26, 2024 | 218.80 | 229.20 | 218.80 | 226.20 | 226.20 | 526,495 |
| Apr 25, 2024 | 229.40 | 229.40 | 217.80 | 219.80 | 219.80 | 446,958 |
| Apr 24, 2024 | 237.80 | 237.80 | 224.20 | 226.80 | 226.80 | 294,314 |
| Apr 23, 2024 | 240.20 | 240.20 | 227.00 | 227.00 | 227.00 | 679,032 |
| Apr 22, 2024 | 226.00 | 233.40 | 226.00 | 229.40 | 229.40 | 196,852 |
| Apr 19, 2024 | 219.40 | 239.40 | 219.40 | 227.60 | 227.60 | 1,124,010 |
| Apr 18, 2024 | 233.60 | 236.00 | 228.12 | 230.00 | 230.00 | 251,333 |
| Apr 18, 2024 | 4.4 Dividend | |||||
| Apr 17, 2024 | 241.60 | 243.60 | 235.80 | 237.40 | 233.00 | 303,564 |
| Apr 16, 2024 | 238.60 | 245.60 | 238.60 | 238.60 | 234.18 | 207,529 |
| Apr 15, 2024 | 254.20 | 257.80 | 249.20 | 249.20 | 244.58 | 428,679 |
| Apr 12, 2024 | 265.80 | 265.80 | 252.00 | 252.00 | 247.33 | 340,669 |
| Apr 11, 2024 | 252.60 | 255.80 | 251.15 | 253.80 | 249.10 | 217,320 |
| Apr 10, 2024 | 254.60 | 259.40 | 250.60 | 252.00 | 247.33 | 358,704 |
| Apr 09, 2024 | 253.60 | 259.20 | 247.40 | 252.00 | 247.33 | 201,253 |
| Apr 08, 2024 | 240.40 | 258.40 | 240.40 | 255.00 | 250.27 | 395,718 |
| Apr 05, 2024 | 245.80 | 250.00 | 245.80 | 248.40 | 243.80 | 385,117 |
| Apr 04, 2024 | 245.60 | 251.60 | 245.60 | 250.00 | 245.37 | 344,004 |
| Apr 03, 2024 | 252.00 | 258.00 | 242.96 | 248.20 | 243.60 | 591,073 |
| Apr 02, 2024 | 259.00 | 269.40 | 257.20 | 257.40 | 252.63 | 305,529 |
| Mar 28, 2024 | 256.20 | 264.60 | 249.40 | 260.20 | 255.38 | 328,904 |
| Mar 27, 2024 | 259.00 | 262.80 | 255.20 | 260.20 | 255.38 | 328,641 |
| Mar 26, 2024 | 258.00 | 263.60 | 254.20 | 260.00 | 255.18 | 442,495 |
| Mar 25, 2024 | 265.00 | 274.99 | 260.80 | 264.60 | 259.70 | 322,866 |
| Mar 22, 2024 | 267.60 | 283.99 | 267.60 | 276.80 | 271.67 | 309,051 |
| Mar 21, 2024 | 280.60 | 280.60 | 266.00 | 271.60 | 266.57 | 593,315 |
| Mar 20, 2024 | 269.20 | 271.40 | 262.00 | 268.00 | 263.03 | 458,518 |
| Mar 19, 2024 | 272.80 | 272.80 | 263.20 | 267.00 | 262.05 | 237,482 |
| Mar 18, 2024 | 266.60 | 271.20 | 259.60 | 266.20 | 261.27 | 375,756 |
| Mar 15, 2024 | 259.00 | 265.26 | 254.20 | 260.00 | 255.18 | 938,095 |
| Mar 14, 2024 | 250.60 | 273.46 | 250.60 | 260.60 | 255.77 | 486,535 |
| Mar 13, 2024 | 271.40 | 271.67 | 261.40 | 261.40 | 256.56 | 470,072 |
| Mar 12, 2024 | 252.60 | 275.40 | 252.60 | 269.80 | 264.80 | 348,952 |
| Mar 11, 2024 | 250.20 | 263.20 | 250.20 | 262.20 | 257.34 | 148,557 |
| Mar 08, 2024 | 252.80 | 267.40 | 252.80 | 262.60 | 257.73 | 91,137 |
| Mar 07, 2024 | 266.20 | 266.20 | 259.40 | 265.40 | 260.48 | 195,707 |
| Mar 06, 2024 | 263.80 | 265.91 | 259.20 | 260.40 | 255.57 | 355,967 |
| Mar 05, 2024 | 255.00 | 262.00 | 255.00 | 258.80 | 254.00 | 170,357 |
| Mar 04, 2024 | 266.40 | 271.87 | 258.20 | 259.80 | 254.98 | 202,128 |
| Mar 01, 2024 | 266.60 | 266.60 | 260.60 | 265.00 | 260.09 | 224,153 |
| Feb 29, 2024 | 255.00 | 267.00 | 255.00 | 258.80 | 254.00 | 446,561 |
| Feb 28, 2024 | 261.80 | 267.20 | 260.80 | 262.20 | 257.34 | 198,092 |
| Feb 27, 2024 | 265.80 | 275.80 | 262.54 | 266.20 | 261.27 | 188,323 |
| Feb 26, 2024 | 273.80 | 273.80 | 258.60 | 267.80 | 262.84 | 222,807 |
| Feb 23, 2024 | 273.40 | 278.62 | 269.80 | 271.20 | 266.17 | 212,880 |
| Feb 22, 2024 | 282.80 | 298.20 | 275.20 | 275.20 | 270.10 | 323,894 |
| Feb 21, 2024 | 284.00 | 284.80 | 274.80 | 278.20 | 273.04 | 179,216 |
| Feb 20, 2024 | 281.80 | 286.20 | 280.80 | 281.60 | 276.38 | 175,045 |
| Feb 19, 2024 | 284.20 | 286.60 | 278.20 | 286.20 | 280.90 | 165,089 |
| Feb 16, 2024 | 285.00 | 285.00 | 267.20 | 280.20 | 275.01 | 632,795 |
| Feb 15, 2024 | 271.20 | 277.00 | 261.66 | 277.00 | 271.87 | 245,834 |
| Feb 14, 2024 | 266.40 | 273.60 | 259.80 | 268.60 | 263.62 | 260,563 |
| Feb 13, 2024 | 274.60 | 278.91 | 263.40 | 264.60 | 259.70 | 149,636 |
| Feb 12, 2024 | 274.40 | 277.80 | 270.38 | 276.20 | 271.08 | 177,688 |
| Feb 09, 2024 | 268.00 | 270.60 | 264.65 | 268.00 | 263.03 | 128,750 |
| Feb 08, 2024 | 261.80 | 270.40 | 261.80 | 267.20 | 262.25 | 175,607 |
| Feb 07, 2024 | 276.80 | 276.80 | 259.00 | 259.40 | 254.59 | 282,580 |
| Feb 06, 2024 | 255.00 | 268.00 | 255.00 | 264.40 | 259.50 | 241,254 |
| Feb 05, 2024 | 269.00 | 271.60 | 263.00 | 264.00 | 259.11 | 333,580 |
| Feb 02, 2024 | 273.60 | 273.60 | 260.80 | 269.20 | 264.21 | 402,208 |
| Feb 01, 2024 | 260.60 | 271.20 | 260.40 | 263.80 | 258.91 | 340,022 |
| Jan 31, 2024 | 266.00 | 270.60 | 265.60 | 268.80 | 263.82 | 443,044 |
| Jan 30, 2024 | 272.00 | 274.60 | 268.60 | 269.80 | 264.80 | 699,965 |
| Jan 29, 2024 | 270.80 | 280.00 | 267.42 | 270.40 | 265.39 | 435,873 |
| Jan 26, 2024 | 264.20 | 282.00 | 264.20 | 282.00 | 276.77 | 619,067 |
| Jan 25, 2024 | 273.80 | 278.00 | 271.40 | 277.40 | 272.26 | 291,035 |
| Jan 24, 2024 | 285.60 | 285.60 | 272.00 | 272.00 | 266.96 | 315,412 |
| Jan 23, 2024 | 274.20 | 277.00 | 266.80 | 272.80 | 267.74 | 308,420 |
| Jan 22, 2024 | 251.40 | 270.60 | 251.40 | 270.20 | 265.19 | 225,994 |
| Jan 19, 2024 | 269.60 | 289.40 | 260.60 | 262.80 | 257.93 | 278,960 |
| Jan 18, 2024 | 260.20 | 270.91 | 260.20 | 267.80 | 262.84 | 330,119 |
| Jan 17, 2024 | 248.60 | 261.20 | 243.28 | 259.20 | 254.40 | 383,719 |
| Jan 16, 2024 | 274.40 | 274.40 | 263.20 | 265.80 | 260.87 | 262,376 |
| Jan 15, 2024 | 265.20 | 267.20 | 254.00 | 266.60 | 261.66 | 244,302 |
| Jan 12, 2024 | 264.80 | 269.80 | 262.60 | 266.00 | 261.07 | 342,715 |
| Jan 11, 2024 | 273.80 | 273.80 | 252.47 | 259.80 | 254.98 | 322,127 |
| Jan 10, 2024 | 269.60 | 269.60 | 257.20 | 261.40 | 256.56 | 297,224 |
| Jan 09, 2024 | 259.00 | 263.40 | 254.80 | 257.40 | 252.63 | 618,273 |
| Jan 08, 2024 | 275.40 | 275.40 | 260.60 | 265.00 | 260.09 | 581,006 |
| Jan 05, 2024 | 282.40 | 282.40 | 259.40 | 263.00 | 258.13 | 474,171 |
| Jan 04, 2024 | 264.60 | 271.40 | 263.00 | 269.60 | 264.60 | 621,806 |
| Jan 03, 2024 | 270.00 | 277.40 | 261.99 | 262.00 | 257.14 | 1,008,010 |
| Jan 02, 2024 | 266.00 | 282.40 | 266.00 | 273.60 | 268.53 | 309,610 |
| Dec 29, 2023 | 288.00 | 300.60 | 278.00 | 279.20 | 274.03 | 147,302 |
| Dec 28, 2023 | 289.20 | 291.20 | 285.40 | 288.80 | 283.45 | 261,902 |
| Dec 27, 2023 | 298.00 | 300.00 | 286.20 | 289.60 | 284.23 | 233,553 |
| Dec 22, 2023 | 280.40 | 289.80 | 280.40 | 286.20 | 280.90 | 147,656 |
| Dec 21, 2023 | 279.20 | 286.80 | 279.00 | 284.40 | 279.13 | 346,223 |
| Dec 20, 2023 | 292.60 | 292.60 | 278.60 | 287.80 | 282.47 | 504,771 |
| Dec 19, 2023 | 294.40 | 294.40 | 279.20 | 279.60 | 274.42 | 1,504,447 |
| Dec 18, 2023 | 280.00 | 283.00 | 269.20 | 281.40 | 276.18 | 445,897 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.