Bloomsbury Publishing (BMY) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bloomsbury Publishing

Date Open High Low Close* Volume
20/12/2024 674.00p 686.00p 650.00p 684.00p 2043752
19/12/2024 678.00p 698.00p 672.00p 676.00p 243034
18/12/2024 682.00p 690.00p 678.00p 682.00p 330855
17/12/2024 680.00p 688.00p 676.00p 680.00p 456743
16/12/2024 670.00p 710.00p 670.00p 682.00p 87273
13/12/2024 692.00p 702.00p 688.00p 698.00p 101623
12/12/2024 672.00p 700.00p 664.00p 698.00p 322511
11/12/2024 648.00p 670.00p 648.00p 670.00p 1975996
10/12/2024 666.00p 666.00p 653.15p 662.00p 88438
09/12/2024 648.00p 670.00p 648.00p 662.00p 49996
06/12/2024 670.00p 670.00p 652.00p 670.00p 257719
05/12/2024 666.00p 672.00p 657.81p 664.00p 128322
04/12/2024 658.00p 678.00p 658.00p 668.00p 142039
03/12/2024 666.00p 680.00p 647.26p 674.00p 464406
02/12/2024 664.00p 673.99p 654.64p 672.00p 161317
29/11/2024 680.00p 680.00p 662.00p 664.00p 116195
28/11/2024 660.00p 674.00p 660.00p 670.00p 276600
27/11/2024 664.00p 670.00p 652.00p 660.00p 172221
26/11/2024 670.00p 674.00p 644.00p 660.00p 308947
25/11/2024 668.00p 676.00p 647.76p 672.00p 1381637
22/11/2024 638.00p 672.00p 638.00p 660.00p 622680
21/11/2024 654.00p 658.00p 644.00p 654.00p 105245
20/11/2024 670.00p 672.00p 654.00p 654.00p 144155
19/11/2024 666.00p 678.00p 654.00p 666.00p 149000
18/11/2024 680.00p 680.00p 654.00p 664.00p 211041
15/11/2024 674.00p 680.00p 664.00p 672.00p 123871
14/11/2024 672.00p 690.08p 666.00p 676.00p 149829
13/11/2024 700.00p 700.00p 670.00p 672.00p 545796
12/11/2024 710.00p 710.00p 688.92p 696.00p 398166
11/11/2024 700.00p 711.80p 680.00p 706.00p 806154
08/11/2024 702.00p 703.27p 677.03p 690.00p 408985
07/11/2024 706.00p 714.00p 678.00p 692.00p 264146
06/11/2024 708.00p 708.00p 680.00p 700.00p 340530
05/11/2024 716.00p 716.00p 690.00p 690.00p 176164
04/11/2024 696.00p 708.00p 692.00p 700.00p 266890
01/11/2024 688.00p 714.00p 682.00p 698.00p 210528
31/10/2024 712.00p 716.00p 667.93p 680.00p 134209
30/10/2024 702.00p 747.00p 692.00p 692.00p 474634
29/10/2024 718.00p 728.00p 700.00p 704.00p 153424
28/10/2024 758.00p 762.71p 704.00p 716.00p 352360
25/10/2024 746.00p 766.00p 730.00p 754.00p 671934
24/10/2024 704.00p 754.00p 704.00p 682.00p 673002
23/10/2024 672.00p 686.00p 664.00p 682.00p 149001
22/10/2024 644.00p 684.00p 642.00p 678.00p 174309
21/10/2024 656.00p 668.00p 635.56p 644.00p 147444
18/10/2024 660.00p 678.00p 645.00p 670.00p 61782
17/10/2024 652.00p 676.00p 646.00p 674.00p 106874
16/10/2024 690.00p 690.00p 646.00p 656.00p 118503
15/10/2024 664.00p 680.00p 662.00p 664.00p 58533
14/10/2024 690.00p 690.00p 666.08p 674.00p 263710
11/10/2024 670.00p 692.00p 665.63p 680.00p 81300
10/10/2024 694.00p 694.00p 674.00p 680.00p 97027
09/10/2024 670.00p 694.00p 664.00p 688.00p 96575
08/10/2024 678.00p 684.00p 658.00p 664.00p 91839
07/10/2024 662.00p 684.00p 662.00p 684.00p 60242
04/10/2024 670.00p 678.00p 664.06p 672.00p 55511
03/10/2024 672.00p 674.00p 658.00p 668.00p 84321
02/10/2024 668.00p 674.00p 658.00p 662.00p 53969
01/10/2024 658.00p 684.00p 652.00p 666.00p 58777
30/09/2024 670.00p 682.00p 666.00p 674.00p 71554
27/09/2024 664.00p 678.06p 658.00p 672.00p 66639
26/09/2024 690.00p 690.00p 650.00p 664.00p 91242
25/09/2024 666.00p 680.00p 658.00p 662.00p 63619
24/09/2024 684.00p 694.00p 661.76p 676.00p 114272
23/09/2024 660.00p 686.00p 660.00p 678.00p 59273
20/09/2024 676.00p 694.00p 670.00p 682.00p 233418
19/09/2024 660.00p 694.00p 652.00p 694.00p 134720
18/09/2024 662.00p 664.00p 642.00p 660.00p 267484
17/09/2024 670.00p 670.00p 658.00p 660.00p 104593
16/09/2024 670.00p 670.00p 660.00p 664.00p 65786
13/09/2024 664.00p 670.00p 658.80p 664.00p 147713
12/09/2024 660.00p 670.00p 656.00p 664.00p 138292
11/09/2024 660.00p 674.00p 642.00p 654.00p 201320
10/09/2024 676.00p 692.00p 670.00p 676.00p 157923
09/09/2024 672.00p 690.00p 664.00p 690.00p 118550
06/09/2024 690.00p 700.00p 653.62p 666.00p 125668
05/09/2024 696.00p 708.00p 680.00p 680.00p 44408
04/09/2024 720.00p 720.00p 680.00p 698.00p 119182
03/09/2024 720.00p 720.00p 688.00p 688.00p 72105
02/09/2024 714.00p 726.00p 708.00p 708.00p 72905
30/08/2024 700.00p 728.00p 700.00p 714.00p 106877
29/08/2024 740.00p 740.00p 708.00p 724.00p 118204
28/08/2024 710.00p 730.00p 710.00p 712.00p 323043
27/08/2024 726.00p 734.00p 704.00p 726.00p 424393
23/08/2024 718.00p 738.00p 706.00p 724.00p 52795
22/08/2024 720.00p 736.00p 714.00p 724.00p 221980
21/08/2024 716.00p 738.00p 704.00p 724.00p 156154
20/08/2024 726.00p 726.00p 710.00p 710.00p 68351
19/08/2024 712.00p 728.00p 702.00p 718.00p 63883
16/08/2024 714.00p 716.00p 704.00p 710.00p 118101
15/08/2024 710.00p 715.88p 702.00p 714.00p 46983
14/08/2024 688.00p 716.00p 688.00p 714.00p 132307
13/08/2024 668.00p 694.00p 666.00p 686.00p 85184
12/08/2024 660.00p 688.00p 660.00p 674.00p 143315
09/08/2024 680.00p 680.00p 666.00p 678.00p 57254
08/08/2024 682.00p 696.00p 654.00p 670.00p 155445
07/08/2024 686.00p 700.00p 674.00p 690.00p 135727
06/08/2024 682.00p 710.00p 672.00p 686.00p 460014
05/08/2024 712.00p 736.00p 674.00p 694.00p 268862
02/08/2024 742.00p 752.00p 706.00p 708.00p 374834
01/08/2024 722.00p 750.00p 722.00p 742.00p 224378
31/07/2024 708.00p 744.00p 706.16p 744.00p 1443302
30/07/2024 694.00p 710.00p 688.00p 710.00p 290853
29/07/2024 690.00p 697.80p 682.00p 688.00p 533342
26/07/2024 696.00p 700.46p 684.00p 684.00p 415811
25/07/2024 692.00p 712.00p 655.00p 694.00p 338814
24/07/2024 706.00p 723.60p 694.00p 700.00p 192211
23/07/2024 710.00p 721.73p 704.00p 714.00p 307152
22/07/2024 716.00p 716.00p 696.00p 708.00p 169989
19/07/2024 700.00p 710.00p 692.97p 696.00p 89309
18/07/2024 712.00p 726.00p 700.00p 706.00p 218222
17/07/2024 712.00p 724.00p 698.00p 708.00p 205629
16/07/2024 714.00p 726.00p 702.00p 710.00p 671739
15/07/2024 710.00p 714.00p 692.00p 714.00p 307206
12/07/2024 684.00p 710.00p 674.00p 710.00p 209287
11/07/2024 674.00p 686.00p 670.00p 680.00p 149315
10/07/2024 668.00p 690.00p 664.00p 670.00p 114843
09/07/2024 668.00p 681.80p 652.40p 664.00p 747070
08/07/2024 650.00p 664.00p 646.00p 664.00p 74985
05/07/2024 642.00p 654.00p 640.00p 652.00p 251315
04/07/2024 646.00p 650.00p 642.00p 644.00p 256523
03/07/2024 636.00p 650.00p 632.00p 646.00p 186331
02/07/2024 632.00p 642.00p 632.00p 638.00p 272335
01/07/2024 634.00p 646.68p 622.00p 642.00p 148774
28/06/2024 630.00p 638.32p 618.00p 626.00p 187385
27/06/2024 620.00p 630.00p 620.00p 622.00p 57824
26/06/2024 620.00p 628.00p 614.00p 628.00p 281927
25/06/2024 630.00p 630.00p 612.00p 616.00p 82202
24/06/2024 600.00p 620.00p 600.00p 618.00p 309184
21/06/2024 618.00p 624.00p 606.00p 610.00p 85087
20/06/2024 616.00p 628.00p 610.00p 610.00p 105112
19/06/2024 620.00p 634.00p 601.32p 616.00p 85816
18/06/2024 630.00p 630.00p 608.00p 618.00p 98358
17/06/2024 592.00p 622.00p 592.00p 612.00p 107971
14/06/2024 590.00p 610.00p 590.00p 610.00p 65579
13/06/2024 600.00p 615.90p 590.00p 594.00p 47161
12/06/2024 612.00p 612.00p 604.00p 606.00p 45153
11/06/2024 620.00p 620.00p 608.00p 610.00p 64331
10/06/2024 594.00p 618.00p 592.00p 618.00p 203900
07/06/2024 610.00p 610.00p 590.00p 598.00p 51702
06/06/2024 580.00p 612.00p 580.00p 612.00p 546572
05/06/2024 604.00p 614.00p 583.20p 594.00p 177563
04/06/2024 610.00p 610.00p 588.00p 604.00p 135341
03/06/2024 612.00p 617.40p 586.00p 604.00p 150193
31/05/2024 610.00p 614.00p 602.00p 610.00p 275613
30/05/2024 598.00p 620.14p 590.00p 606.00p 321542
29/05/2024 572.00p 614.00p 564.64p 598.00p 604283
28/05/2024 556.00p 558.00p 532.00p 558.00p 146906
24/05/2024 556.00p 560.00p 524.70p 540.00p 276215
23/05/2024 590.00p 590.00p 538.00p 560.00p 589783
22/05/2024 600.00p 616.00p 582.00p 600.00p 161486
21/05/2024 596.00p 618.00p 587.84p 608.00p 293097
20/05/2024 576.00p 598.00p 563.52p 596.00p 236553
17/05/2024 574.00p 576.00p 560.00p 566.00p 32454
16/05/2024 562.00p 576.00p 560.00p 560.00p 60595
15/05/2024 564.00p 576.00p 564.00p 574.00p 79741
14/05/2024 582.00p 586.00p 565.50p 570.00p 60192
13/05/2024 580.00p 590.00p 562.10p 576.00p 103134
10/05/2024 544.00p 574.00p 536.00p 574.00p 252127
09/05/2024 526.00p 546.00p 518.00p 542.00p 122221
08/05/2024 520.00p 544.00p 513.05p 532.00p 195998
07/05/2024 546.00p 556.40p 516.00p 520.00p 206872
03/05/2024 540.00p 542.00p 526.00p 530.00p 53007
02/05/2024 550.00p 550.00p 530.69p 536.00p 64161
01/05/2024 532.00p 546.00p 532.00p 540.00p 40055
30/04/2024 544.00p 559.92p 532.00p 534.00p 59093
29/04/2024 542.00p 548.00p 540.00p 544.00p 40367
26/04/2024 538.00p 550.00p 535.60p 546.00p 25424
25/04/2024 556.00p 564.26p 530.00p 536.00p 85175
24/04/2024 556.00p 582.00p 536.00p 556.00p 84127
23/04/2024 574.00p 582.00p 553.50p 554.00p 98723
22/04/2024 564.00p 580.87p 556.00p 574.00p 398935
19/04/2024 548.00p 566.00p 544.00p 556.00p 141427
18/04/2024 550.00p 553.43p 542.00p 548.00p 230153
17/04/2024 544.00p 552.00p 540.00p 546.00p 45409
16/04/2024 562.00p 562.00p 547.56p 552.00p 298350
15/04/2024 554.00p 554.00p 548.00p 552.00p 266722
12/04/2024 550.00p 560.00p 532.00p 552.00p 55008
11/04/2024 534.00p 558.00p 522.00p 552.00p 102318
10/04/2024 518.00p 534.00p 508.40p 534.00p 130031
09/04/2024 524.00p 534.00p 514.00p 524.00p 29230
08/04/2024 524.00p 530.00p 514.00p 526.00p 78508
05/04/2024 514.00p 520.00p 507.11p 520.00p 55513
04/04/2024 516.00p 524.00p 508.00p 518.00p 99268
03/04/2024 520.00p 530.00p 510.00p 520.00p 87883
02/04/2024 526.00p 530.00p 516.00p 518.00p 97746
28/03/2024 529.00p 529.00p 511.00p 528.00p 88596
27/03/2024 544.00p 549.00p 514.00p 520.00p 112885
26/03/2024 551.00p 553.00p 533.59p 534.00p 42347
25/03/2024 535.00p 545.00p 533.00p 541.00p 81840
22/03/2024 548.00p 556.00p 532.00p 545.00p 36667
21/03/2024 552.00p 557.00p 535.00p 550.00p 43583
20/03/2024 531.00p 538.00p 531.00p 552.00p 66416
19/03/2024 531.00p 539.00p 531.00p 538.00p 18059
18/03/2024 532.00p 547.00p 527.00p 539.00p 39756
15/03/2024 530.00p 547.00p 522.00p 532.00p 91660
14/03/2024 548.00p 557.00p 531.00p 536.00p 47638
13/03/2024 543.00p 547.70p 530.00p 530.00p 55004
12/03/2024 539.00p 558.00p 537.00p 546.00p 32806
11/03/2024 559.00p 559.00p 538.00p 538.00p 80421

*Close Price adjusted for both dividends and splits