Advertisement
U.S. Markets open in 3 hrs 51 mins
S&P Futures
5,893.50 -26.50 (-0.45%) Dow Futures
43,272.00 -268.00 (-0.62%) Nasdaq Futures
20,565.00 -68.50 (-0.33%) Russell 2000 Futures
2,289.60 -28.10 (-1.21%) Crude Oil
68.60 -0.56 (-0.81%) Gold
2,638.70 +24.10 (+0.92%)
Bridgepoint Group plc (BPT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 10:20AM GMT. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 344.60 | 344.60 | 319.60 | 321.40 | 321.40 | 37,198 |
| 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 08, 2024 | 342.00 | 342.00 | 329.60 | 330.00 | 330.00 | 153,788 |
| Nov 07, 2024 | 335.20 | 337.80 | 324.60 | 331.60 | 331.60 | 392,447 |
| Nov 06, 2024 | 330.40 | 330.40 | 317.80 | 325.40 | 325.40 | 469,937 |
| Nov 05, 2024 | 315.60 | 319.69 | 315.60 | 316.40 | 316.40 | 430,821 |
| Nov 04, 2024 | 307.60 | 321.00 | 307.60 | 317.60 | 317.60 | 338,685 |
| Nov 01, 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 09, 2024 | 321.00 | 327.60 | 321.00 | 321.80 | 321.80 | 199,615 |
| Oct 08, 2024 | 322.60 | 337.00 | 319.00 | 321.60 | 321.60 | 512,710 |
| Oct 07, 2024 | 325.80 | 333.60 | 323.60 | 324.80 | 324.80 | 583,485 |
| Oct 04, 2024 | 341.20 | 341.20 | 321.80 | 325.60 | 325.60 | 527,474 |
| Oct 03, 2024 | 335.00 | 340.80 | 324.80 | 325.80 | 325.80 | 261,635 |
| Oct 02, 2024 | 335.60 | 336.00 | 323.00 | 336.00 | 336.00 | 259,789 |
| Oct 01, 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 | 375.00 | 387.80 | 368.20 | 383.20 | 383.20 | 409,807 |
| Sep 18, 2024 | 391.20 | 391.20 | 363.06 | 374.00 | 374.00 | 638,630 |
| Sep 17, 2024 | 375.40 | 376.80 | 345.40 | 373.60 | 373.60 | 461,556 |
| Sep 16, 2024 | 357.60 | 368.80 | 340.40 | 358.40 | 358.40 | 872,713 |
| Sep 13, 2024 | 348.00 | 363.00 | 338.29 | 357.60 | 357.60 | 461,940 |
| Sep 12, 2024 | 336.00 | 345.80 | 331.40 | 345.60 | 345.60 | 439,919 |
| Sep 11, 2024 | 336.00 | 336.00 | 319.80 | 330.20 | 330.20 | 258,629 |
| Sep 10, 2024 | 307.20 | 332.40 | 307.20 | 324.40 | 324.40 | 514,258 |
| Sep 09, 2024 | 310.00 | 318.60 | 305.00 | 315.80 | 315.80 | 324,473 |
| Sep 06, 2024 | 300.40 | 307.40 | 298.80 | 306.20 | 306.20 | 499,499 |
| Sep 05, 2024 | 308.60 | 308.60 | 293.00 | 302.40 | 302.40 | 471,455 |
| Sep 04, 2024 | 308.00 | 308.00 | 287.60 | 295.60 | 295.60 | 207,436 |
| Sep 03, 2024 | 289.40 | 301.40 | 289.40 | 294.20 | 294.20 | 256,623 |
| Sep 02, 2024 | 301.20 | 310.00 | 296.40 | 298.40 | 298.40 | 171,336 |
| Aug 30, 2024 | 303.40 | 307.80 | 298.40 | 302.60 | 302.60 | 741,516 |
| Aug 29, 2024 | 287.00 | 308.00 | 280.40 | 297.20 | 297.20 | 283,552 |
| Aug 28, 2024 | 287.20 | 305.60 | 287.20 | 301.20 | 301.20 | 200,617 |
| Aug 27, 2024 | 287.80 | 309.80 | 287.80 | 301.00 | 301.00 | 405,128 |
| Aug 23, 2024 | 300.00 | 309.80 | 299.20 | 302.00 | 302.00 | 245,571 |
| Aug 22, 2024 | 291.40 | 305.00 | 291.40 | 300.40 | 300.40 | 266,903 |
| Aug 21, 2024 | 298.00 | 307.33 | 298.00 | 305.80 | 305.80 | 626,229 |
| Aug 20, 2024 | 300.00 | 305.60 | 299.00 | 299.00 | 299.00 | 360,934 |
| Aug 19, 2024 | 293.60 | 309.00 | 293.60 | 303.20 | 303.20 | 328,291 |
| Aug 16, 2024 | 306.80 | 309.40 | 299.80 | 305.20 | 305.20 | 188,425 |
| Aug 15, 2024 | 285.00 | 302.60 | 285.00 | 301.80 | 301.80 | 355,731 |
| Aug 14, 2024 | 278.80 | 300.00 | 278.80 | 297.00 | 297.00 | 174,839 |
| Aug 13, 2024 | 288.00 | 294.60 | 280.80 | 290.80 | 290.80 | 236,380 |
| Aug 12, 2024 | 287.60 | 287.82 | 271.00 | 275.00 | 275.00 | 233,593 |
| Aug 09, 2024 | 260.20 | 278.39 | 260.20 | 274.60 | 274.60 | 192,493 |
| Aug 08, 2024 | 273.40 | 282.84 | 266.40 | 273.20 | 273.20 | 167,528 |
| Aug 07, 2024 | 284.00 | 284.80 | 269.40 | 276.80 | 276.80 | 175,967 |
| Aug 06, 2024 | 265.80 | 278.20 | 262.97 | 271.20 | 271.20 | 291,957 |
| Aug 05, 2024 | 285.60 | 290.65 | 259.07 | 267.60 | 267.60 | 380,572 |
| Aug 02, 2024 | 288.00 | 295.79 | 276.20 | 283.00 | 283.00 | 422,568 |
| Aug 01, 2024 | 294.40 | 300.60 | 287.40 | 291.20 | 291.20 | 329,334 |
| Jul 31, 2024 | 292.00 | 299.00 | 284.00 | 293.00 | 293.00 | 635,230 |
| Jul 30, 2024 | 264.00 | 290.00 | 264.00 | 290.00 | 290.00 | 652,800 |
| Jul 29, 2024 | 283.20 | 283.20 | 269.40 | 277.00 | 277.00 | 550,132 |
| Jul 26, 2024 | 258.00 | 274.54 | 258.00 | 270.40 | 270.40 | 274,486 |
| Jul 25, 2024 | 260.60 | 268.18 | 254.40 | 258.00 | 258.00 | 243,614 |
| Jul 24, 2024 | 258.60 | 269.60 | 258.60 | 259.80 | 259.80 | 239,190 |
| Jul 23, 2024 | 282.20 | 282.40 | 260.40 | 268.40 | 268.40 | 176,044 |
| Jul 22, 2024 | 269.80 | 280.00 | 269.40 | 269.40 | 269.40 | 285,935 |
| Jul 19, 2024 | 262.20 | 288.20 | 256.40 | 274.80 | 274.80 | 650,944 |
| Jul 18, 2024 | 244.00 | 260.60 | 244.00 | 259.00 | 259.00 | 311,613 |
| Jul 17, 2024 | 254.20 | 254.40 | 247.40 | 252.00 | 252.00 | 271,896 |
| Jul 16, 2024 | 258.00 | 258.00 | 250.20 | 255.40 | 255.40 | 293,353 |
| Jul 15, 2024 | 241.40 | 257.20 | 241.40 | 254.40 | 254.40 | 276,371 |
| Jul 12, 2024 | 250.00 | 256.00 | 246.71 | 253.40 | 253.40 | 266,822 |
| Jul 11, 2024 | 245.00 | 249.60 | 240.00 | 249.60 | 249.60 | 300,273 |
| Jul 10, 2024 | 233.40 | 245.00 | 232.10 | 245.00 | 245.00 | 346,022 |
| Jul 09, 2024 | 233.80 | 247.40 | 231.80 | 237.00 | 237.00 | 315,673 |
| Jul 08, 2024 | 241.40 | 244.20 | 238.20 | 238.60 | 238.60 | 177,989 |
| Jul 05, 2024 | 237.00 | 249.00 | 237.00 | 239.40 | 239.40 | 365,382 |
| Jul 04, 2024 | 236.00 | 244.60 | 232.20 | 243.40 | 243.40 | 288,625 |
| Jul 03, 2024 | 210.00 | 232.95 | 210.00 | 232.40 | 232.40 | 469,425 |
| Jul 02, 2024 | 222.80 | 223.20 | 212.80 | 220.40 | 220.40 | 300,132 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.