LSE - Delayed Quote GBp

Bridgepoint Group plc (BPT.L)

Compare
355.60 +10.00 (+2.89%)
At close: December 24 at 12:35:07 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 345.40 356.40 334.42 355.60 355.60 96,855
Dec 23, 2024 367.60 370.00 339.20 345.60 345.60 350,612
Dec 20, 2024 348.40 368.80 348.40 361.00 361.00 4,905,167
Dec 19, 2024 348.60 367.60 348.60 362.20 362.20 641,024
Dec 18, 2024 368.20 372.00 365.20 366.00 366.00 381,300
Dec 17, 2024 384.40 384.40 364.60 365.00 365.00 324,114
Dec 16, 2024 377.40 377.40 364.80 367.00 367.00 447,167
Dec 13, 2024 356.40 372.20 356.40 368.80 368.80 207,826
Dec 12, 2024 390.00 390.00 370.60 370.80 370.80 361,167
Dec 11, 2024 350.80 380.20 344.81 379.20 379.20 340,102
Dec 10, 2024 370.40 373.60 365.00 366.60 366.60 343,364
Dec 9, 2024 375.00 379.60 359.20 370.40 370.40 552,369
Dec 6, 2024 360.00 371.43 352.20 371.40 371.40 619,847
Dec 5, 2024 353.00 356.80 326.20 356.00 356.00 355,384
Dec 4, 2024 360.00 360.00 339.35 346.20 346.20 176,678
Dec 3, 2024 342.40 348.40 336.00 346.40 346.40 213,684
Dec 2, 2024 359.40 359.40 329.40 340.20 340.20 165,202
Nov 29, 2024 341.80 347.40 341.80 345.80 345.80 117,714
Nov 28, 2024 358.20 358.20 338.00 344.60 344.60 184,283
Nov 27, 2024 332.00 346.60 332.00 342.00 342.00 115,054
Nov 26, 2024 326.40 340.40 326.40 339.00 339.00 328,426
Nov 25, 2024 318.80 347.80 318.80 342.60 342.60 705,800
Nov 22, 2024 326.60 343.80 326.60 334.60 334.60 177,267
Nov 21, 2024 328.20 345.20 328.20 342.20 342.20 202,212
Nov 20, 2024 344.00 344.00 330.41 332.00 332.00 169,878
Nov 19, 2024 344.60 344.60 319.60 330.60 330.60 233,958
Nov 18, 2024 320.80 338.00 320.80 329.20 329.20 212,157
Nov 15, 2024 330.20 337.80 328.40 336.20 336.20 300,066
Nov 14, 2024 312.20 333.60 312.20 329.40 329.40 275,658
Nov 13, 2024 345.00 345.00 323.20 327.80 327.80 405,778
Nov 12, 2024 332.60 337.40 330.00 330.80 330.80 1,528,954
Nov 11, 2024 320.80 342.00 320.80 339.80 339.80 237,675
Nov 8, 2024 342.00 342.00 329.60 330.00 330.00 153,788
Nov 7, 2024 335.20 337.80 324.60 331.60 331.60 392,447
Nov 6, 2024 330.40 330.40 317.80 325.40 325.40 469,937
Nov 5, 2024 315.60 319.69 315.60 316.40 316.40 430,821
Nov 4, 2024 307.60 321.00 307.60 317.60 317.60 338,685
Nov 1, 2024 325.20 325.20 309.00 315.60 315.60 472,997
Oct 31, 2024 312.20 316.60 308.40 311.60 311.60 864,166
Oct 30, 2024 313.40 327.80 313.40 322.60 322.60 2,236,384
Oct 29, 2024 346.00 346.00 321.60 326.00 326.00 523,006
Oct 28, 2024 324.00 335.20 319.80 330.80 330.80 223,680
Oct 25, 2024 309.80 328.00 309.80 319.80 319.80 695,906
Oct 24, 2024 338.00 338.00 315.00 322.20 322.20 157,465
Oct 23, 2024 325.20 331.00 316.00 322.80 322.80 332,693
Oct 22, 2024 336.40 343.60 327.80 327.80 327.80 295,450
Oct 21, 2024 331.20 349.80 331.20 337.60 337.60 1,027,053
Oct 18, 2024 333.00 347.60 332.80 347.60 347.60 539,014
Oct 17, 2024 331.20 339.20 319.81 333.80 333.80 726,339
Oct 16, 2024 328.14 333.20 323.40 332.60 332.60 546,418
Oct 15, 2024 308.00 324.00 308.00 321.40 321.40 243,782
Oct 14, 2024 338.20 338.20 320.00 323.40 323.40 175,436
Oct 11, 2024 320.20 327.00 312.20 323.20 323.20 212,343
Oct 10, 2024 306.60 322.20 306.60 319.40 319.40 210,571
Oct 9, 2024 321.00 327.60 321.00 321.80 321.80 199,615
Oct 8, 2024 322.60 337.00 319.00 321.60 321.60 512,710
Oct 7, 2024 325.80 333.60 323.60 324.80 324.80 583,485
Oct 4, 2024 341.20 341.20 321.80 325.60 325.60 527,474
Oct 3, 2024 335.00 340.80 324.80 325.80 325.80 261,635
Oct 2, 2024 335.60 336.00 323.00 336.00 336.00 259,789
Oct 1, 2024 329.00 345.40 329.00 338.20 338.20 252,586
Sep 30, 2024 350.80 356.20 344.34 344.60 344.60 1,288,575
Sep 27, 2024 341.00 353.00 338.60 352.80 352.80 553,594
Sep 26, 2024 327.40 338.80 326.00 338.80 338.80 428,888
Sep 25, 2024 345.20 345.20 326.00 326.80 326.80 619,696
Sep 24, 2024 329.80 333.60 321.60 332.60 332.60 897,616
Sep 23, 2024 335.40 341.20 317.40 329.80 329.80 680,664
Sep 20, 2024 350.00 363.00 338.60 339.60 339.60 24,156,166
Sep 19, 2024 4.60 Dividend
Sep 19, 2024 375.00 387.80 368.20 383.20 383.20 409,807
Sep 18, 2024 391.20 391.20 363.06 374.00 369.40 638,630
Sep 17, 2024 375.40 376.80 345.40 373.60 369.00 461,556
Sep 16, 2024 357.60 368.80 340.40 358.40 353.99 872,713
Sep 13, 2024 348.00 363.00 338.29 357.60 353.20 461,940
Sep 12, 2024 336.00 345.80 331.40 345.60 341.35 439,919
Sep 11, 2024 336.00 336.00 319.80 330.20 326.14 258,629
Sep 10, 2024 307.20 332.40 307.20 324.40 320.41 514,258
Sep 9, 2024 310.00 318.60 305.00 315.80 311.92 324,473
Sep 6, 2024 300.40 307.40 298.80 306.20 302.43 499,499
Sep 5, 2024 308.60 308.60 293.00 302.40 298.68 471,455
Sep 4, 2024 308.00 308.00 287.60 295.60 291.96 207,436
Sep 3, 2024 289.40 301.40 289.40 294.20 290.58 256,623
Sep 2, 2024 301.20 310.00 296.40 298.40 294.73 171,336
Aug 30, 2024 303.40 307.80 298.40 302.60 298.88 741,516
Aug 29, 2024 287.00 308.00 280.40 297.20 293.54 283,552
Aug 28, 2024 287.20 305.60 287.20 301.20 297.50 200,617
Aug 27, 2024 287.80 309.80 287.80 301.00 297.30 405,128
Aug 23, 2024 300.00 309.80 299.20 302.00 298.29 245,571
Aug 22, 2024 291.40 305.00 291.40 300.40 296.71 266,903
Aug 21, 2024 298.00 307.33 298.00 305.80 302.04 626,229
Aug 20, 2024 300.00 305.60 299.00 299.00 295.32 360,934
Aug 19, 2024 293.60 309.00 293.60 303.20 299.47 328,291
Aug 16, 2024 306.80 309.40 299.80 305.20 301.45 188,425
Aug 15, 2024 285.00 302.60 285.00 301.80 298.09 355,731
Aug 14, 2024 278.80 300.00 278.80 297.00 293.35 174,839
Aug 13, 2024 288.00 294.60 280.80 290.80 287.22 236,380
Aug 12, 2024 287.60 287.82 271.00 275.00 271.62 233,593
Aug 9, 2024 260.20 278.39 260.20 274.60 271.22 192,493
Aug 8, 2024 273.40 282.84 266.40 273.20 269.84 167,528
Aug 7, 2024 284.00 284.80 269.40 276.80 273.40 175,967
Aug 6, 2024 265.80 278.20 262.97 271.20 267.86 291,957
Aug 5, 2024 285.60 290.65 259.07 267.60 264.31 380,572
Aug 2, 2024 288.00 295.79 276.20 283.00 279.52 422,568
Aug 1, 2024 294.40 300.60 287.40 291.20 287.62 329,334
Jul 31, 2024 292.00 299.00 284.00 293.00 289.40 635,230
Jul 30, 2024 264.00 290.00 264.00 290.00 286.43 652,800
Jul 29, 2024 283.20 283.20 269.40 277.00 273.59 550,132
Jul 26, 2024 258.00 274.54 258.00 270.40 267.07 274,486
Jul 25, 2024 260.60 268.18 254.40 258.00 254.83 243,614
Jul 24, 2024 258.60 269.60 258.60 259.80 256.60 239,190
Jul 23, 2024 282.20 282.40 260.40 268.40 265.10 176,044
Jul 22, 2024 269.80 280.00 269.40 269.40 266.09 285,935
Jul 19, 2024 262.20 288.20 256.40 274.80 271.42 650,944
Jul 18, 2024 244.00 260.60 244.00 259.00 255.81 311,613
Jul 17, 2024 254.20 254.40 247.40 252.00 248.90 271,896
Jul 16, 2024 258.00 258.00 250.20 255.40 252.26 293,353
Jul 15, 2024 241.40 257.20 241.40 254.40 251.27 276,371
Jul 12, 2024 250.00 256.00 246.71 253.40 250.28 266,822
Jul 11, 2024 245.00 249.60 240.00 249.60 246.53 300,273
Jul 10, 2024 233.40 245.00 232.10 245.00 241.99 346,022
Jul 9, 2024 233.80 247.40 231.80 237.00 234.09 315,673
Jul 8, 2024 241.40 244.20 238.20 238.60 235.67 177,989
Jul 5, 2024 237.00 249.00 237.00 239.40 236.46 365,382
Jul 4, 2024 236.00 244.60 232.20 243.40 240.41 288,625
Jul 3, 2024 210.00 232.95 210.00 232.40 229.54 469,425
Jul 2, 2024 222.80 223.20 212.80 220.40 217.69 300,132
Jul 1, 2024 228.60 228.80 214.80 214.80 212.16 380,359
Jun 28, 2024 226.60 226.60 217.80 220.40 217.69 302,974
Jun 27, 2024 210.00 223.00 210.00 217.40 214.73 303,646
Jun 26, 2024 230.20 232.60 217.90 218.20 215.52 319,347
Jun 25, 2024 238.00 238.00 222.20 222.20 219.47 352,672
Jun 24, 2024 231.00 233.20 223.00 227.20 224.41 253,595
Jun 21, 2024 227.80 228.20 219.60 228.20 225.39 1,389,484
Jun 20, 2024 229.80 229.80 221.40 223.80 221.05 251,265
Jun 19, 2024 230.60 230.60 218.60 219.40 216.70 337,470
Jun 18, 2024 220.00 221.00 216.00 221.00 218.28 1,102,784
Jun 17, 2024 209.80 217.00 208.20 217.00 214.33 201,011
Jun 14, 2024 206.40 212.20 206.40 210.20 207.61 212,139
Jun 13, 2024 217.20 218.20 205.20 209.80 207.22 568,486
Jun 12, 2024 216.80 216.80 202.40 213.60 210.97 313,850
Jun 11, 2024 203.00 214.80 203.00 209.40 206.82 333,578
Jun 10, 2024 203.00 212.80 203.00 211.00 208.40 304,987
Jun 7, 2024 221.40 221.40 204.44 213.00 210.38 339,816
Jun 6, 2024 230.60 230.60 213.40 214.00 211.37 318,181
Jun 5, 2024 224.40 226.05 214.60 222.20 219.47 371,446
Jun 4, 2024 218.80 230.21 218.80 223.60 220.85 331,073
Jun 3, 2024 226.60 232.00 226.20 229.60 226.78 214,075
May 31, 2024 209.20 228.00 209.20 223.60 220.85 590,631
May 30, 2024 222.00 222.20 211.64 218.20 215.52 667,869
May 29, 2024 233.20 233.20 217.60 217.60 214.92 314,835
May 28, 2024 236.00 245.32 228.60 228.60 225.79 361,122
May 24, 2024 225.20 237.00 225.20 236.00 233.10 220,193
May 23, 2024 237.00 238.20 234.20 234.80 231.91 238,844
May 22, 2024 235.00 240.80 232.60 235.00 232.11 191,398
May 21, 2024 235.00 247.80 234.00 235.60 232.70 182,092
May 20, 2024 224.00 243.40 218.40 238.20 235.27 225,128
May 17, 2024 238.40 238.40 226.20 235.00 232.11 198,199
May 16, 2024 234.60 238.60 233.00 236.20 233.29 302,157
May 15, 2024 223.40 237.80 223.40 234.20 231.32 329,330
May 14, 2024 222.00 234.40 222.00 234.40 231.52 226,192
May 13, 2024 220.20 236.60 220.20 233.00 230.13 237,021
May 10, 2024 239.80 239.80 227.60 231.00 228.16 357,400
May 9, 2024 215.40 229.40 215.40 229.00 226.18 321,478
May 8, 2024 221.00 232.36 221.00 226.00 223.22 266,484
May 7, 2024 240.40 240.40 231.00 231.00 228.16 770,280
May 3, 2024 227.40 235.20 227.40 231.20 228.36 378,568
May 2, 2024 228.60 234.36 228.31 233.20 230.33 207,875
May 1, 2024 238.20 237.40 228.60 229.60 226.78 157,051
Apr 30, 2024 222.40 235.40 230.40 230.40 227.57 185,627
Apr 29, 2024 236.40 236.40 225.40 233.40 230.53 380,448
Apr 26, 2024 218.80 229.20 218.80 226.20 223.42 526,495
Apr 25, 2024 229.40 229.40 217.80 219.80 217.10 446,958
Apr 24, 2024 237.80 237.80 224.20 226.80 224.01 294,314
Apr 23, 2024 240.20 240.20 227.00 227.00 224.21 679,032
Apr 22, 2024 226.00 233.40 226.00 229.40 226.58 196,852
Apr 19, 2024 219.40 239.40 219.40 227.60 224.80 1,124,010
Apr 18, 2024 4.40 Dividend
Apr 18, 2024 233.60 236.00 228.12 230.00 227.17 251,333
Apr 17, 2024 241.60 243.60 235.80 237.40 230.13 303,564
Apr 16, 2024 238.60 245.60 238.60 238.60 231.30 207,529
Apr 15, 2024 254.20 257.80 249.20 249.20 241.57 428,679
Apr 12, 2024 265.80 265.80 252.00 252.00 244.29 340,669
Apr 11, 2024 252.60 255.80 251.15 253.80 246.03 217,320
Apr 10, 2024 254.60 259.40 250.60 252.00 244.29 358,704
Apr 9, 2024 253.60 259.20 247.40 252.00 244.29 201,253
Apr 8, 2024 240.40 258.40 240.40 255.00 247.20 395,718
Apr 5, 2024 245.80 250.00 245.80 248.40 240.80 385,117
Apr 4, 2024 245.60 251.60 245.60 250.00 242.35 344,004
Apr 3, 2024 252.00 258.00 242.96 248.20 240.60 591,073
Apr 2, 2024 259.00 269.40 257.20 257.40 249.52 305,529
Mar 28, 2024 256.20 264.60 249.40 260.20 252.24 328,904
Mar 27, 2024 259.00 262.80 255.20 260.20 252.24 328,641
Mar 26, 2024 258.00 263.60 254.20 260.00 252.04 442,495
Mar 25, 2024 265.00 274.99 260.80 264.60 256.50 322,866
Mar 22, 2024 267.60 283.99 267.60 276.80 268.33 309,051
Mar 21, 2024 280.60 280.60 266.00 271.60 263.29 593,315
Mar 20, 2024 269.20 271.40 262.00 268.00 259.80 458,518
Mar 19, 2024 272.80 272.80 263.20 267.00 258.83 237,482
Mar 18, 2024 266.60 271.20 259.60 266.20 258.05 375,756
Mar 15, 2024 259.00 265.26 254.20 260.00 252.04 938,095
Mar 14, 2024 250.60 273.46 250.60 260.60 252.62 486,535
Mar 13, 2024 271.40 271.67 261.40 261.40 253.40 470,072
Mar 12, 2024 252.60 275.40 252.60 269.80 261.54 348,952
Mar 11, 2024 250.20 263.20 250.20 262.20 254.18 148,557
Mar 8, 2024 252.80 267.40 252.80 262.60 254.56 91,137
Mar 7, 2024 266.20 266.20 259.40 265.40 257.28 195,707
Mar 6, 2024 263.80 265.91 259.20 260.40 252.43 355,967
Mar 5, 2024 255.00 262.00 255.00 258.80 250.88 170,357
Mar 4, 2024 266.40 271.87 258.20 259.80 251.85 202,128
Mar 1, 2024 266.60 266.60 260.60 265.00 256.89 224,153
Feb 29, 2024 255.00 267.00 255.00 258.80 250.88 446,561
Feb 28, 2024 261.80 267.20 260.80 262.20 254.18 198,092
Feb 27, 2024 265.80 275.80 262.54 266.20 258.05 188,323
Feb 26, 2024 273.80 273.80 258.60 267.80 259.60 222,807
Feb 23, 2024 273.40 278.62 269.80 271.20 262.90 212,880
Feb 22, 2024 282.80 298.20 275.20 275.20 266.78 323,894
Feb 21, 2024 284.00 284.80 274.80 278.20 269.69 179,216
Feb 20, 2024 281.80 286.20 280.80 281.60 272.98 175,045
Feb 19, 2024 284.20 286.60 278.20 286.20 277.44 165,089
Feb 16, 2024 285.00 285.00 267.20 280.20 271.62 632,795
Feb 15, 2024 271.20 277.00 261.66 277.00 268.52 245,834
Feb 14, 2024 266.40 273.60 259.80 268.60 260.38 260,563
Feb 13, 2024 274.60 278.91 263.40 264.60 256.50 149,636
Feb 12, 2024 274.40 277.80 270.38 276.20 267.75 177,688
Feb 9, 2024 268.00 270.60 264.65 268.00 259.80 128,750
Feb 8, 2024 261.80 270.40 261.80 267.20 259.02 175,607
Feb 7, 2024 276.80 276.80 259.00 259.40 251.46 282,580
Feb 6, 2024 255.00 268.00 255.00 264.40 256.31 241,254
Feb 5, 2024 269.00 271.60 263.00 264.00 255.92 333,580
Feb 2, 2024 273.60 273.60 260.80 269.20 260.96 402,208
Feb 1, 2024 260.60 271.20 260.40 263.80 255.73 340,022
Jan 31, 2024 266.00 270.60 265.60 268.80 260.57 443,044
Jan 30, 2024 272.00 274.60 268.60 269.80 261.54 699,965
Jan 29, 2024 270.80 280.00 267.42 270.40 262.12 435,873
Jan 26, 2024 264.20 282.00 264.20 282.00 273.37 619,067
Jan 25, 2024 273.80 278.00 271.40 277.40 268.91 291,035
Jan 24, 2024 285.60 285.60 272.00 272.00 263.68 315,412
Jan 23, 2024 274.20 277.00 266.80 272.80 264.45 308,420
Jan 22, 2024 251.40 270.60 251.40 270.20 261.93 225,994
Jan 19, 2024 269.60 289.40 260.60 262.80 254.76 278,960
Jan 18, 2024 260.20 270.91 260.20 267.80 259.60 330,119
Jan 17, 2024 248.60 261.20 243.28 259.20 251.27 383,719
Jan 16, 2024 274.40 274.40 263.20 265.80 257.67 262,376
Jan 15, 2024 265.20 267.20 254.00 266.60 258.44 244,302
Jan 12, 2024 264.80 269.80 262.60 266.00 257.86 342,715
Jan 11, 2024 273.80 273.80 252.47 259.80 251.85 322,127
Jan 10, 2024 269.60 269.60 257.20 261.40 253.40 297,224
Jan 9, 2024 259.00 263.40 254.80 257.40 249.52 618,273
Jan 8, 2024 275.40 275.40 260.60 265.00 256.89 581,006
Jan 5, 2024 282.40 282.40 259.40 263.00 254.95 474,171
Jan 4, 2024 264.60 271.40 263.00 269.60 261.35 621,806
Jan 3, 2024 270.00 277.40 261.99 262.00 253.98 1,008,010
Jan 2, 2024 266.00 282.40 266.00 273.60 265.23 309,610
Dec 29, 2023 288.00 300.60 278.00 279.20 270.65 147,302
Dec 28, 2023 289.20 291.20 285.40 288.80 279.96 261,902
Dec 27, 2023 298.00 300.00 286.20 289.60 280.74 233,553

Related Tickers

QLT.L Quilter plc
153.80
+2.19%
 
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
22.40
-2.61%
 
EGL.L Ecofin Global Utilities & Infra Ord
180.00
-0.28%
 
BEMO.L Barings Emerging EMEA Opportunities Ord
612.50
-0.41%
 
BASC.L Brown Advisory US Smaller Companies Ord
1,395.00
+0.72%
 
CLIG.L City of London Investment Group Plc
384.00
-1.03%
 
GABI.L GCP Asset Backed Income
76.50
0.00%
 
MERC.L Mercia Asset Management PLC
28.80
0.00%
 
MGCI.L M&G Credit Income Investment Ord
96.90
+0.94%
 
IGET.L Invesco Global Equity Income Trust ord
295.00
+0.68%