Bridgepoint Group Plc（BPT.L）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 323.00 | 323.00 | 298.80 | 298.80 | -4.11% | 810,553 |
| 2026-09-01 | 320.00 | 320.00 | 306.29 | 311.60 | -3.41% | 1,482,374 |
| 2026-08-28 | 312.00 | 325.40 | 312.00 | 322.60 | +1.19% | 1,953,539 |
| 2026-08-27 | 316.40 | 319.64 | 312.20 | 318.80 | +1.27% | 524,345 |
| 2026-08-26 | 318.00 | 320.30 | 314.80 | 314.80 | -0.57% | 789,780 |
| 2026-08-25 | 318.00 | 329.00 | 316.60 | 316.60 | -1.25% | 511,395 |
| 2026-08-24 | 322.00 | 324.00 | 318.20 | 320.60 | -0.12% | 1,114,243 |
| 2026-08-21 | 333.00 | 333.00 | 316.00 | 321.00 | -0.68% | 1,440,846 |
| 2026-08-20 | 333.00 | 333.00 | 321.63 | 323.20 | -2.36% | 659,419 |
| 2026-08-19 | 327.80 | 331.00 | 316.20 | 331.00 | +2.60% | 1,375,411 |
| 2026-08-18 | 333.00 | 333.00 | 322.60 | 322.60 | -1.71% | 532,743 |
| 2026-08-17 | 345.00 | 345.00 | 328.20 | 328.20 | -3.58% | 816,678 |
| 2026-08-14 | 339.20 | 344.40 | 329.80 | 340.40 | +0.89% | 744,474 |
| 2026-08-13 | 339.00 | 344.80 | 334.00 | 337.40 | -0.35% | 530,677 |
| 2026-08-12 | 346.00 | 346.00 | 334.60 | 338.60 | -1.86% | 622,388 |
| 2026-08-11 | 338.80 | 349.60 | 336.20 | 345.00 | +1.29% | 899,562 |
| 2026-08-10 | 346.80 | 346.80 | 331.60 | 340.60 | -0.41% | 494,006 |
| 2026-08-07 | 335.40 | 342.00 | 332.80 | 342.00 | +1.36% | 1,000,128 |
| 2026-08-06 | 342.00 | 346.80 | 335.60 | 337.40 | -1.23% | 682,058 |
| 2026-08-05 | 345.00 | 351.50 | 341.60 | 341.60 | -0.70% | 706,138 |
| 2026-08-04 | 342.00 | 348.80 | 337.60 | 344.00 | +1.30% | 931,430 |
| 2026-08-03 | 318.60 | 340.80 | 318.60 | 339.60 | +5.93% | 1,291,823 |
| 2026-07-31 | 318.00 | 328.00 | 308.60 | 320.60 | +1.52% | 900,148 |
| 2026-07-30 | 308.20 | 318.60 | 308.20 | 315.80 | +1.61% | 721,565 |
| 2026-07-29 | 324.80 | 329.20 | 310.80 | 310.80 | -3.06% | 938,339 |
| 2026-07-28 | 335.00 | 335.00 | 316.00 | 320.60 | -3.67% | 6,505,200 |
| 2026-07-27 | 325.80 | 332.80 | 313.71 | 332.80 | +4.79% | 934,481 |
| 2026-07-24 | 316.00 | 325.80 | 311.30 | 317.60 | +0.76% | 704,669 |
| 2026-07-23 | 317.00 | 323.60 | 308.60 | 315.20 | -2.54% | 2,439,705 |
| 2026-07-22 | 320.00 | 328.80 | 307.10 | 323.40 | +4.80% | 1,642,463 |
| 2026-07-21 | 317.40 | 317.40 | 301.60 | 308.60 | -0.71% | 949,455 |
| 2026-07-20 | 328.00 | 337.20 | 310.80 | 310.80 | -3.66% | 1,296,609 |
| 2026-07-17 | 311.00 | 337.60 | 311.00 | 322.60 | +2.74% | 1,654,136 |
| 2026-07-16 | 303.60 | 314.00 | 296.80 | 314.00 | +1.23% | 2,039,964 |
| 2026-07-15 | 292.40 | 310.99 | 292.40 | 310.20 | +5.94% | 835,298 |
| 2026-07-14 | 300.00 | 300.00 | 282.40 | 292.80 | +0.21% | 483,248 |
| 2026-07-13 | 282.80 | 294.00 | 277.40 | 292.20 | +1.88% | 423,597 |
| 2026-07-10 | 283.20 | 288.60 | 279.80 | 286.80 | +1.49% | 352,698 |
| 2026-07-09 | 276.40 | 286.60 | 273.40 | 282.60 | +2.10% | 744,068 |
| 2026-07-08 | 293.00 | 293.00 | 276.00 | 276.80 | -5.21% | 4,775,474 |
| 2026-07-07 | 298.00 | 300.00 | 291.40 | 292.00 | -2.60% | 729,162 |
| 2026-07-06 | 296.40 | 307.40 | 295.00 | 299.80 | +2.39% | 1,226,042 |
| 2026-07-03 | 278.00 | 301.00 | 278.00 | 292.80 | +4.35% | 1,662,294 |
| 2026-07-02 | 268.20 | 283.20 | 268.20 | 280.60 | +2.41% | 1,051,720 |
| 2026-07-01 | 266.20 | 275.80 | 260.80 | 274.00 | +4.42% | 1,179,861 |
| 2026-06-30 | 265.60 | 273.60 | 260.80 | 262.40 | -2.81% | 2,469,112 |
| 2026-06-29 | 237.80 | 276.40 | 234.00 | 270.00 | +16.08% | 3,809,578 |
| 2026-06-26 | 229.00 | 233.60 | 222.00 | 232.60 | +0.17% | 1,498,595 |
| 2026-06-25 | 232.60 | 236.80 | 230.80 | 232.20 | -0.34% | 1,039,643 |
| 2026-06-24 | 234.20 | 236.80 | 230.90 | 233.00 | -1.02% | 6,910,377 |
| 2026-06-23 | 242.20 | 242.20 | 233.80 | 235.40 | -2.08% | 1,418,951 |
| 2026-06-22 | 247.40 | 247.40 | 240.00 | 240.40 | -0.41% | 1,593,345 |
| 2026-06-19 | 237.00 | 245.60 | 237.00 | 241.40 | -0.90% | 8,633,005 |
| 2026-06-18 | 253.00 | 253.60 | 238.60 | 243.60 | -4.17% | 2,098,788 |
| 2026-06-17 | 255.80 | 257.00 | 252.80 | 254.20 | -0.63% | 3,057,981 |
| 2026-06-16 | 252.60 | 257.20 | 252.60 | 255.80 | +0.47% | 1,512,531 |
| 2026-06-15 | 241.00 | 258.40 | 241.00 | 254.60 | +4.17% | 1,217,544 |
| 2026-06-12 | 247.60 | 248.00 | 239.80 | 244.40 | +2.35% | 803,389 |
| 2026-06-11 | 244.00 | 244.60 | 237.60 | 238.80 | -2.29% | 3,546,294 |
| 2026-06-10 | 244.00 | 249.40 | 244.00 | 244.40 | -0.33% | 3,593,791 |
| 2026-06-09 | 246.00 | 253.20 | 245.20 | 245.20 | -1.37% | 2,984,585 |
| 2026-06-08 | 244.00 | 251.60 | 244.00 | 248.60 | -0.48% | 1,828,636 |
| 2026-06-05 | 260.00 | 260.00 | 248.60 | 249.80 | +0.64% | 3,537,812 |
| 2026-06-04 | 240.20 | 248.20 | 237.40 | 248.20 | +3.33% | 2,939,217 |
| 2026-06-03 | 266.20 | 266.20 | 240.20 | 240.20 | -9.83% | 8,605,620 |
| 2026-06-02 | 271.00 | 273.20 | 263.80 | 266.40 | -0.22% | 4,686,707 |
| 2026-06-01 | 269.40 | 271.40 | 261.80 | 267.00 | -1.11% | 4,682,870 |
| 2026-05-29 | 271.80 | 271.80 | 264.40 | 270.00 | +1.12% | 11,350,560 |
| 2026-05-28 | 279.20 | 279.20 | 264.00 | 267.00 | -0.74% | 4,349,428 |
| 2026-05-27 | 276.80 | 276.80 | 266.00 | 269.00 | +1.74% | 951,272 |
| 2026-05-26 | 267.40 | 269.40 | 261.60 | 264.40 | +0.69% | 792,310 |
| 2026-05-22 | 251.40 | 263.20 | 251.40 | 262.60 | +2.02% | 672,252 |
| 2026-05-21 | 264.80 | 264.80 | 249.80 | 257.40 | -0.46% | 840,937 |
| 2026-05-20 | 261.60 | 265.60 | 255.60 | 258.60 | -0.23% | 1,581,420 |
| 2026-05-19 | 264.00 | 270.00 | 259.20 | 259.20 | -1.52% | 1,159,277 |
| 2026-05-18 | 268.00 | 268.00 | 256.20 | 263.20 | +0.84% | 860,231 |
| 2026-05-15 | 260.00 | 265.00 | 259.00 | 261.00 | -2.03% | 3,982,188 |
| 2026-05-14 | 250.00 | 266.40 | 250.00 | 266.40 | +2.07% | 2,795,166 |
| 2026-05-13 | 250.00 | 262.40 | 250.00 | 261.00 | +2.59% | 791,864 |
| 2026-05-12 | 263.20 | 263.20 | 254.40 | 254.40 | -4.00% | 812,729 |
| 2026-05-11 | 265.00 | 268.00 | 263.60 | 265.00 | +0.23% | 3,130,598 |
| 2026-05-08 | 261.40 | 265.40 | 261.00 | 264.40 | -0.68% | 566,306 |
| 2026-05-07 | 270.00 | 273.60 | 263.81 | 266.20 | -0.82% | 3,764,320 |
| 2026-05-06 | 261.00 | 275.20 | 253.56 | 268.40 | +3.95% | 992,785 |
| 2026-05-05 | 260.80 | 262.00 | 252.80 | 258.20 | +0.47% | 1,452,233 |
| 2026-05-01 | 245.00 | 257.02 | 245.00 | 257.00 | +2.72% | 365,564 |
| 2026-04-30 | 254.80 | 254.80 | 246.00 | 250.20 | -0.40% | 686,440 |
| 2026-04-29 | 255.00 | 255.20 | 249.20 | 251.20 | -1.49% | 617,349 |
| 2026-04-28 | 261.40 | 261.80 | 252.00 | 255.00 | -1.47% | 2,264,993 |
| 2026-04-27 | 274.40 | 274.40 | 258.20 | 258.80 | -1.22% | 537,613 |
| 2026-04-24 | 256.00 | 267.40 | 256.00 | 262.00 | -2.38% | 1,249,057 |
| 2026-04-23 | 276.00 | 277.80 | 268.20 | 268.40 | -4.14% | 526,376 |
| 2026-04-22 | 269.60 | 283.80 | 269.60 | 280.00 | -0.57% | 1,727,133 |
| 2026-04-21 | 276.60 | 286.60 | 276.60 | 281.60 | +1.88% | 1,422,754 |
| 2026-04-20 | 280.00 | 280.00 | 273.20 | 276.40 | -1.64% | 1,017,826 |
| 2026-04-17 | 255.20 | 284.80 | 255.20 | 281.00 | +4.93% | 1,835,504 |
| 2026-04-16 | 263.00 | 270.40 | 263.00 | 267.80 | +1.90% | 701,785 |
| 2026-04-15 | 255.00 | 262.80 | 254.80 | 262.80 | +2.82% | 946,431 |
| 2026-04-14 | 253.60 | 255.60 | 242.40 | 255.60 | +5.01% | 1,083,135 |
| 2026-04-13 | 238.40 | 243.40 | 238.00 | 243.40 | +1.25% | 682,111 |
| 2026-04-10 | 241.60 | 247.60 | 234.20 | 240.40 | +1.01% | 665,763 |
| 2026-04-09 | 238.80 | 243.20 | 236.20 | 238.00 | -1.49% | 935,366 |
| 2026-04-08 | 242.00 | 250.60 | 239.40 | 241.60 | +4.41% | 1,368,354 |
| 2026-04-07 | 236.20 | 237.67 | 230.00 | 231.40 | -0.94% | 574,918 |
| 2026-04-02 | 231.80 | 234.80 | 227.60 | 233.60 | -0.93% | 2,316,219 |
| 2026-04-01 | 239.80 | 239.80 | 235.00 | 235.80 | +2.61% | 1,562,612 |
| 2026-03-31 | 230.40 | 230.40 | 225.20 | 229.80 | +1.50% | 1,299,859 |
| 2026-03-30 | 229.40 | 229.40 | 218.40 | 226.40 | +0.53% | 3,682,454 |
| 2026-03-27 | 230.40 | 230.40 | 223.60 | 225.20 | -1.83% | 3,412,273 |
| 2026-03-26 | 230.00 | 231.60 | 225.40 | 229.40 | -1.12% | 3,056,498 |
| 2026-03-25 | 225.40 | 232.00 | 224.40 | 232.00 | +4.22% | 1,067,413 |
| 2026-03-24 | 227.60 | 227.60 | 217.60 | 222.60 | -0.54% | 1,040,718 |
| 2026-03-23 | 237.20 | 237.20 | 212.00 | 223.80 | -1.24% | 2,743,970 |
| 2026-03-20 | 235.80 | 237.60 | 224.00 | 226.60 | -2.33% | 7,452,608 |
| 2026-03-19 | 235.60 | 238.15 | 232.00 | 232.00 | -3.49% | 2,170,059 |
| 2026-03-18 | 245.00 | 246.40 | 240.00 | 240.40 | -0.66% | 5,458,505 |
| 2026-03-17 | 229.00 | 243.00 | 229.00 | 242.00 | +1.51% | 4,962,548 |
| 2026-03-16 | 250.00 | 250.00 | 235.00 | 238.40 | -0.67% | 2,615,414 |
| 2026-03-13 | 227.00 | 242.80 | 226.00 | 240.00 | +5.63% | 2,351,872 |
| 2026-03-12 | 231.00 | 235.20 | 225.00 | 227.20 | +0.09% | 1,422,952 |
| 2026-03-11 | 242.80 | 242.80 | 225.40 | 227.00 | -2.07% | 760,073 |
| 2026-03-10 | 231.20 | 235.20 | 230.60 | 231.80 | +2.39% | 1,482,670 |
| 2026-03-09 | 229.60 | 232.00 | 220.80 | 226.40 | -3.74% | 4,242,443 |
| 2026-03-06 | 240.00 | 245.00 | 233.00 | 235.20 | -1.51% | 1,107,279 |
| 2026-03-05 | 243.40 | 243.94 | 237.80 | 238.80 | -1.65% | 814,844 |
| 2026-03-04 | 234.60 | 244.60 | 228.00 | 242.80 | +4.12% | 2,112,794 |
| 2026-03-03 | 245.40 | 246.20 | 232.60 | 233.20 | -5.43% | 2,697,211 |
| 2026-03-02 | 246.20 | 251.20 | 241.00 | 246.60 | -2.14% | 723,635 |
| 2026-02-27 | 259.00 | 259.00 | 251.00 | 252.00 | -1.95% | 3,157,766 |
| 2026-02-26 | 257.60 | 259.40 | 254.00 | 257.00 | +0.63% | 711,737 |
| 2026-02-25 | 262.40 | 263.60 | 255.40 | 255.40 | +0.47% | 1,221,957 |
| 2026-02-24 | 259.40 | 259.40 | 247.82 | 254.20 | +1.68% | 1,166,694 |
| 2026-02-23 | 260.00 | 264.60 | 250.00 | 250.00 | -4.43% | 846,168 |
| 2026-02-20 | 261.60 | 264.00 | 257.20 | 261.60 | +0.54% | 865,180 |
| 2026-02-19 | 266.00 | 272.20 | 259.00 | 260.20 | -3.84% | 997,825 |
| 2026-02-18 | 265.80 | 272.60 | 265.40 | 270.60 | +0.22% | 1,724,667 |
| 2026-02-17 | 266.00 | 271.60 | 264.40 | 270.00 | +1.35% | 3,486,723 |
| 2026-02-16 | 267.60 | 272.20 | 265.60 | 266.40 | +0.53% | 7,708,550 |
| 2026-02-13 | 260.00 | 269.40 | 260.00 | 265.00 | -0.67% | 3,880,353 |
| 2026-02-12 | 270.00 | 270.00 | 260.40 | 266.80 | +3.09% | 1,340,743 |
| 2026-02-11 | 269.20 | 269.20 | 258.80 | 258.80 | -3.43% | 1,707,269 |
| 2026-02-10 | 260.00 | 270.20 | 260.00 | 268.00 | +2.45% | 2,189,966 |
| 2026-02-09 | 262.80 | 265.20 | 260.00 | 261.60 | +0.77% | 1,153,613 |
| 2026-02-06 | 255.00 | 261.00 | 254.00 | 259.60 | +0.39% | 883,187 |
| 2026-02-05 | 259.20 | 266.40 | 255.00 | 258.60 | -1.90% | 2,404,194 |
| 2026-02-04 | 263.40 | 266.40 | 251.00 | 263.60 | +1.23% | 4,990,116 |
| 2026-02-03 | 277.00 | 279.20 | 259.00 | 260.40 | -5.03% | 2,628,058 |
| 2026-02-02 | 270.00 | 274.20 | 264.20 | 274.20 | +0.73% | 5,554,115 |
| 2026-01-30 | 274.20 | 279.80 | 270.80 | 272.20 | -0.95% | 879,030 |
| 2026-01-29 | 276.60 | 279.40 | 273.60 | 274.80 | +0.44% | 1,033,678 |
| 2026-01-28 | 275.00 | 277.40 | 272.80 | 273.60 | +0.44% | 543,234 |
| 2026-01-27 | 276.00 | 279.40 | 271.40 | 272.40 | -1.30% | 797,656 |
| 2026-01-26 | 281.60 | 284.80 | 273.80 | 276.00 | -2.27% | 1,282,826 |
| 2026-01-23 | 283.00 | 284.60 | 279.00 | 282.40 | -0.84% | 1,117,408 |
| 2026-01-22 | 290.00 | 291.00 | 284.60 | 284.80 | +1.50% | 1,152,913 |
| 2026-01-21 | 276.00 | 283.00 | 269.20 | 280.60 | +1.59% | 6,992,348 |
| 2026-01-20 | 283.00 | 283.00 | 271.60 | 276.20 | -2.68% | 1,751,582 |
| 2026-01-19 | 294.80 | 294.80 | 283.60 | 283.80 | -3.86% | 1,164,197 |
| 2026-01-16 | 291.20 | 295.60 | 290.40 | 295.20 | +0.82% | 28,549,090 |
| 2026-01-15 | 281.80 | 292.80 | 281.80 | 292.80 | +4.42% | 23,628,270 |
| 2026-01-14 | 284.40 | 286.60 | 278.40 | 280.40 | -1.68% | 1,392,715 |
| 2026-01-13 | 290.00 | 291.60 | 284.80 | 285.20 | -0.49% | 2,991,627 |
| 2026-01-12 | 283.00 | 294.60 | 282.60 | 286.60 | -2.18% | 4,870,504 |
| 2026-01-09 | 287.60 | 294.60 | 284.00 | 293.00 | +1.88% | 2,701,892 |
| 2026-01-08 | 293.00 | 293.00 | 284.00 | 287.60 | -1.84% | 2,744,996 |
| 2026-01-07 | 292.80 | 297.20 | 291.00 | 293.00 | -0.48% | 1,703,756 |
| 2026-01-06 | 289.00 | 294.40 | 286.40 | 294.40 | +1.73% | 1,238,400 |
| 2026-01-05 | 282.00 | 289.40 | 273.40 | 289.40 | +3.43% | 1,760,766 |
| 2026-01-02 | 285.00 | 286.35 | 278.00 | 279.80 | -1.41% | 430,751 |
| 2025-12-31 | 278.00 | 284.51 | 278.00 | 283.80 | -0.63% | 124,224 |
| 2025-12-30 | 290.00 | 290.00 | 283.00 | 285.60 | +0.21% | 467,771 |
| 2025-12-29 | 286.80 | 286.80 | 282.60 | 285.00 | -0.21% | 472,254 |
| 2025-12-24 | 290.00 | 290.00 | 284.00 | 285.60 | +0.21% | 147,854 |
| 2025-12-23 | 290.00 | 290.00 | 282.60 | 285.00 | -0.42% | 609,815 |
| 2025-12-22 | 284.60 | 286.40 | 278.60 | 286.20 | +0.56% | 729,069 |
| 2025-12-19 | 286.00 | 289.60 | 278.80 | 284.60 | +1.07% | 3,583,112 |
| 2025-12-18 | 280.00 | 284.80 | 280.00 | 281.60 | +0.50% | 1,349,772 |
| 2025-12-17 | 289.00 | 289.00 | 279.40 | 280.20 | -1.34% | 2,245,506 |
| 2025-12-16 | 287.00 | 287.00 | 282.60 | 284.00 | -0.21% | 778,695 |
| 2025-12-15 | 284.00 | 288.00 | 282.00 | 284.60 | +2.30% | 1,925,943 |
| 2025-12-12 | 280.80 | 283.80 | 278.20 | 278.20 | +0.22% | 939,487 |
| 2025-12-11 | 279.00 | 281.30 | 276.00 | 277.60 | -0.64% | 571,573 |
| 2025-12-10 | 279.00 | 283.20 | 279.00 | 279.40 | -0.71% | 1,361,540 |
| 2025-12-09 | 280.40 | 287.40 | 279.60 | 281.40 | +0.79% | 1,092,847 |
| 2025-12-08 | 282.00 | 285.20 | 279.00 | 279.20 | -0.21% | 912,209 |
| 2025-12-05 | 274.00 | 280.40 | 274.00 | 279.80 | +1.23% | 909,791 |
| 2025-12-04 | 284.60 | 284.60 | 272.20 | 276.40 | +1.69% | 799,216 |
| 2025-12-03 | 275.40 | 276.80 | 269.00 | 271.80 | -1.16% | 889,231 |
| 2025-12-02 | 287.20 | 287.20 | 262.60 | 275.00 | +0.29% | 1,091,538 |
| 2025-12-01 | 284.00 | 284.00 | 273.20 | 274.20 | -3.11% | 911,045 |
| 2025-11-28 | 283.20 | 285.80 | 280.40 | 283.00 | -0.14% | 970,644 |
| 2025-11-27 | 278.00 | 284.20 | 278.00 | 283.40 | +1.00% | 1,231,451 |
| 2025-11-26 | 280.00 | 280.83 | 274.00 | 280.60 | +0.21% | 4,474,784 |
| 2025-11-25 | 280.00 | 280.00 | 274.20 | 280.00 | +1.16% | 790,810 |
| 2025-11-24 | 280.00 | 282.40 | 276.00 | 276.80 | +1.62% | 2,549,013 |
| 2025-11-21 | 261.00 | 274.00 | 261.00 | 272.40 | -0.58% | 304,210 |
| 2025-11-20 | 276.20 | 280.00 | 273.40 | 274.00 | +0.00% | 806,089 |
| 2025-11-19 | 286.40 | 286.40 | 273.00 | 274.00 | +0.22% | 314,110 |
| 2025-11-18 | 270.20 | 279.20 | 268.20 | 273.40 | -1.44% | 1,672,759 |
| 2025-11-17 | 286.20 | 287.60 | 273.00 | 277.40 | -2.60% | 2,550,834 |
| 2025-11-14 | 279.00 | 287.00 | 275.00 | 284.80 | -2.73% | 2,424,848 |
| 2025-11-13 | 299.60 | 299.60 | 291.60 | 292.80 | -1.01% | 165,401 |
| 2025-11-12 | 285.20 | 309.80 | 285.20 | 295.80 | -0.87% | 307,310 |
| 2025-11-11 | 298.00 | 302.40 | 292.20 | 298.40 | +1.77% | 316,940 |
| 2025-11-10 | 276.80 | 302.40 | 276.80 | 293.20 | +0.89% | 299,541 |
| 2025-11-07 | 302.60 | 303.80 | 287.00 | 290.60 | +0.35% | 337,578 |
| 2025-11-06 | 311.20 | 311.20 | 287.60 | 289.60 | -2.56% | 184,881 |
| 2025-11-05 | 296.00 | 299.60 | 288.00 | 297.20 | +0.41% | 219,099 |
| 2025-11-04 | 302.60 | 311.60 | 292.00 | 296.00 | -2.89% | 344,020 |
| 2025-11-03 | 287.60 | 309.20 | 287.60 | 304.80 | +1.26% | 241,172 |
| 2025-10-31 | 316.20 | 316.20 | 299.80 | 301.00 | -0.53% | 605,447 |
| 2025-10-30 | 304.20 | 309.80 | 299.40 | 302.60 | -1.88% | 331,610 |
| 2025-10-29 | 310.20 | 310.20 | 305.24 | 308.40 | +0.39% | 322,470 |
| 2025-10-28 | 312.40 | 317.40 | 305.20 | 307.20 | -1.16% | 308,487 |
| 2025-10-27 | 322.40 | 322.40 | 304.00 | 310.80 | +0.91% | 275,164 |
| 2025-10-24 | 288.80 | 311.00 | 288.80 | 308.00 | +1.58% | 282,234 |
| 2025-10-23 | 315.20 | 315.20 | 301.40 | 303.20 | +0.73% | 268,297 |
| 2025-10-22 | 297.40 | 305.40 | 296.20 | 301.00 | +1.62% | 648,206 |
| 2025-10-21 | 307.20 | 307.20 | 291.60 | 296.20 | +0.95% | 272,285 |
| 2025-10-20 | 300.00 | 300.00 | 291.40 | 293.40 | +0.55% | 288,253 |
| 2025-10-17 | 305.60 | 305.60 | 285.00 | 291.80 | -2.86% | 991,111 |
| 2025-10-16 | 306.40 | 306.80 | 295.40 | 300.40 | -1.57% | 291,278 |
| 2025-10-15 | 314.60 | 315.00 | 304.60 | 305.20 | +0.00% | 338,790 |
| 2025-10-14 | 314.20 | 314.20 | 297.40 | 305.20 | +0.13% | 455,957 |
| 2025-10-13 | 293.00 | 311.80 | 293.00 | 304.80 | -0.91% | 313,908 |
| 2025-10-10 | 327.20 | 327.80 | 306.40 | 307.60 | -5.18% | 295,203 |
| 2025-10-09 | 326.80 | 326.80 | 312.40 | 324.40 | +3.18% | 669,177 |
| 2025-10-08 | 323.40 | 323.40 | 310.20 | 314.40 | +1.03% | 282,054 |
| 2025-10-07 | 327.60 | 327.60 | 307.60 | 311.20 | -0.89% | 268,502 |
| 2025-10-06 | 325.40 | 325.40 | 307.20 | 314.00 | -1.69% | 235,961 |
| 2025-10-03 | 307.00 | 319.40 | 305.65 | 319.40 | +4.58% | 1,388,136 |
| 2025-10-02 | 318.40 | 318.40 | 300.60 | 305.40 | +0.46% | 1,170,060 |
| 2025-10-01 | 310.80 | 310.80 | 299.20 | 304.00 | -0.33% | 620,117 |
| 2025-09-30 | 308.80 | 310.00 | 299.60 | 305.00 | -0.78% | 1,685,634 |
| 2025-09-29 | 315.60 | 315.60 | 298.40 | 307.40 | +1.99% | 2,718,918 |
| 2025-09-26 | 307.60 | 314.40 | 299.40 | 301.40 | -1.82% | 292,674 |
| 2025-09-25 | 299.00 | 307.80 | 299.00 | 307.00 | +0.92% | 551,507 |
| 2025-09-24 | 317.20 | 317.20 | 299.40 | 304.20 | -3.67% | 554,564 |
| 2025-09-23 | 320.00 | 327.00 | 315.00 | 315.80 | -1.13% | 519,130 |
| 2025-09-22 | 310.80 | 328.40 | 310.80 | 319.40 | -2.08% | 538,372 |
| 2025-09-19 | 320.00 | 328.00 | 317.20 | 326.20 | +0.68% | 10,965,510 |
| 2025-09-18 | 322.00 | 335.20 | 314.60 | 324.00 | +1.50% | 775,767 |
| 2025-09-17 | 337.00 | 337.00 | 318.20 | 319.20 | -0.81% | 554,153 |
| 2025-09-16 | 335.40 | 337.80 | 318.89 | 321.80 | -3.94% | 512,824 |
| 2025-09-15 | 334.20 | 341.60 | 330.20 | 335.00 | +0.60% | 371,165 |
| 2025-09-12 | 349.80 | 349.80 | 333.00 | 333.00 | -1.36% | 387,027 |
| 2025-09-11 | 321.00 | 338.40 | 321.00 | 337.60 | +2.86% | 284,492 |
| 2025-09-10 | 321.00 | 337.80 | 321.00 | 328.20 | -0.30% | 349,668 |
| 2025-09-09 | 327.40 | 332.40 | 323.60 | 329.20 | +0.80% | 356,183 |
| 2025-09-08 | 315.80 | 338.20 | 315.80 | 326.60 | -0.43% | 288,284 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+10.17%）。最弱月份：9月（-9.92%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Bridgepoint Group Plc（BPT.L）最新收盤價是多少？
2026-09-02 收於 298.80，來自Closelook數據湖的每日價格紀錄。
BPT.L 的52週最高價和最低價是多少？
過去52週最高 351.50、最低 212.00（截至 2026-09-02）。
Bridgepoint Group Plc 歷史上最強和最弱的月份是哪個？
歷史上，BPT.L 最強的日曆月份是7月（平均 +10.17%），最弱的是9月（平均 -9.92%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的422根日K線計算。