Bridgepoint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 298.00 | 302.40 | 292.20 | 298.40 | 288.47 | 316,940 |
| 2025-11-10 | 276.80 | 302.40 | 276.80 | 293.20 | 283.44 | 299,541 |
| 2025-11-07 | 302.60 | 303.80 | 287.00 | 290.60 | 280.93 | 337,578 |
| 2025-11-06 | 311.20 | 311.20 | 287.60 | 289.60 | 279.96 | 184,881 |
| 2025-11-05 | 296.00 | 299.60 | 288.00 | 297.20 | 287.31 | 219,099 |
| 2025-11-04 | 302.60 | 311.60 | 292.00 | 296.00 | 286.15 | 344,020 |
| 2025-11-03 | 287.60 | 309.20 | 287.60 | 304.80 | 294.65 | 241,172 |
| 2025-10-31 | 316.20 | 316.20 | 299.80 | 301.00 | 290.98 | 605,447 |
| 2025-10-30 | 304.20 | 309.80 | 299.40 | 302.60 | 292.53 | 331,610 |
| 2025-10-29 | 310.20 | 310.20 | 305.24 | 308.40 | 298.13 | 322,470 |
| 2025-10-28 | 312.40 | 317.40 | 305.20 | 307.20 | 296.97 | 308,487 |
| 2025-10-27 | 322.40 | 322.40 | 304.00 | 310.80 | 300.45 | 275,164 |
| 2025-10-24 | 288.80 | 311.00 | 288.80 | 308.00 | 297.75 | 282,234 |
← NewerPage 5 of 5 · 253 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.