Bridgepoint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 515.00 | 515.00 | 498.50 | 502.00 | 425.97 | 405,367 |
| 2021-10-26 | 464.50 | 502.00 | 464.50 | 502.00 | 425.97 | 586,983 |
| 2021-10-25 | 489.00 | 489.00 | 465.00 | 483.50 | 410.27 | 352,855 |
| 2021-10-22 | 468.00 | 473.00 | 465.00 | 467.00 | 396.27 | 550,770 |
| 2021-10-21 | 450.00 | 473.00 | 450.00 | 471.50 | 400.09 | 605,556 |
| 2021-10-20 | 480.00 | 480.00 | 457.50 | 462.00 | 392.03 | 878,098 |
| 2021-10-19 | 481.00 | 483.50 | 466.50 | 472.50 | 400.94 | 490,999 |
| 2021-10-18 | 456.50 | 474.50 | 456.50 | 471.50 | 400.09 | 369,835 |
| 2021-10-15 | 476.00 | 476.50 | 466.50 | 470.00 | 398.82 | 408,813 |
| 2021-10-14 | 467.00 | 474.50 | 466.50 | 474.00 | 402.21 | 809,861 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0500 GBP |
| 2026-09-17 | 0.0480 GBP |
| 2026-04-23 | 0.0470 GBP |
| 2025-09-18 | 0.0470 GBP |
| 2025-04-24 | 0.0460 GBP |
| 2024-09-19 | 0.0460 GBP |
| 2024-04-18 | 0.0440 GBP |
| 2023-08-17 | 0.0440 GBP |
| 2023-04-27 | 0.0400 GBP |
| 2022-08-18 | 0.0400 GBP |
| 2022-04-21 | 0.0364 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.