Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/04/2025 571.00p 582.00p 566.00p 581.00p 136000
23/04/2025 564.00p 585.00p 561.50p 571.00p 156220
22/04/2025 576.00p 596.00p 557.00p 557.00p 201663
17/04/2025 577.00p 601.00p 567.00p 574.00p 62917
16/04/2025 584.00p 587.00p 574.00p 583.00p 70583
15/04/2025 574.00p 586.00p 562.00p 583.00p 216063
14/04/2025 536.00p 572.00p 536.00p 572.00p 69745
11/04/2025 550.00p 569.00p 547.00p 553.00p 125484
10/04/2025 571.00p 577.00p 551.00p 565.00p 171810
09/04/2025 547.00p 552.00p 535.00p 544.00p 196980
08/04/2025 550.00p 563.00p 530.00p 557.00p 194358
07/04/2025 534.00p 555.00p 505.00p 530.00p 308123
04/04/2025 575.00p 590.00p 542.00p 551.00p 177633
03/04/2025 583.00p 601.00p 577.00p 583.00p 82865
02/04/2025 570.00p 598.00p 570.00p 588.00p 62601
01/04/2025 589.00p 599.00p 585.00p 593.00p 43659
31/03/2025 590.00p 600.00p 580.30p 588.00p 137231
28/03/2025 600.00p 612.00p 596.00p 600.00p 85525
27/03/2025 602.00p 634.00p 594.00p 600.00p 83425
26/03/2025 610.00p 624.00p 602.00p 602.00p 164642
25/03/2025 590.00p 630.00p 590.00p 618.00p 184055
24/03/2025 590.00p 608.00p 590.00p 598.00p 167899
21/03/2025 590.00p 610.00p 590.00p 598.00p 359473
20/03/2025 624.00p 654.60p 594.00p 600.00p 951672
19/03/2025 550.00p 584.56p 550.00p 580.00p 240995
18/03/2025 596.00p 596.00p 572.00p 576.00p 136753
17/03/2025 550.00p 596.00p 550.00p 584.00p 98548
14/03/2025 578.00p 582.00p 564.00p 580.00p 112383
13/03/2025 566.00p 574.00p 562.00p 566.00p 161524
12/03/2025 578.00p 578.00p 558.00p 572.00p 98658
11/03/2025 562.00p 572.00p 556.00p 564.00p 120330
10/03/2025 556.00p 578.00p 556.00p 568.00p 165463
07/03/2025 566.00p 576.00p 552.00p 576.00p 118115
06/03/2025 588.00p 588.00p 560.00p 568.00p 170356
05/03/2025 584.00p 600.00p 578.00p 582.00p 101248
04/03/2025 614.00p 614.00p 582.60p 586.00p 262862
03/03/2025 626.00p 626.00p 602.00p 612.00p 133120
28/02/2025 616.00p 622.00p 600.00p 610.00p 289764
27/02/2025 646.00p 646.00p 608.63p 618.00p 156143
26/02/2025 642.00p 648.00p 632.00p 632.00p 173090
25/02/2025 642.00p 648.00p 630.00p 640.00p 231960
24/02/2025 652.00p 676.00p 640.00p 644.00p 243084
21/02/2025 640.00p 660.00p 640.00p 650.00p 454143
20/02/2025 662.00p 666.00p 644.00p 652.00p 454118
19/02/2025 654.00p 678.00p 654.00p 664.00p 89168
18/02/2025 662.00p 674.00p 654.00p 660.00p 204031
17/02/2025 658.00p 662.00p 652.00p 660.00p 264801
14/02/2025 656.00p 664.00p 644.00p 658.00p 164330
13/02/2025 640.00p 662.00p 640.00p 656.00p 266332
12/02/2025 640.00p 660.00p 640.00p 658.00p 159569
11/02/2025 664.00p 664.00p 644.00p 654.00p 99061
10/02/2025 670.00p 670.00p 644.00p 646.00p 104745
07/02/2025 630.00p 666.00p 630.00p 654.00p 237783
06/02/2025 670.00p 670.00p 654.00p 656.00p 175793
05/02/2025 650.00p 660.00p 650.00p 658.00p 234105
04/02/2025 630.00p 666.00p 630.00p 656.00p 130290
03/02/2025 638.00p 661.26p 638.00p 660.00p 119100
31/01/2025 680.00p 680.00p 647.44p 666.00p 127342
30/01/2025 636.00p 660.00p 634.88p 654.00p 85675
29/01/2025 650.00p 658.00p 636.00p 640.00p 233046
28/01/2025 646.00p 656.00p 646.00p 654.00p 754940
27/01/2025 650.00p 672.00p 644.00p 646.00p 350481
24/01/2025 664.00p 688.00p 648.00p 672.00p 642192
23/01/2025 658.00p 660.00p 644.00p 654.00p 143741
22/01/2025 660.00p 660.00p 636.00p 650.00p 192833
21/01/2025 648.00p 652.00p 615.76p 646.00p 173700
20/01/2025 648.00p 648.00p 630.00p 638.00p 95823
17/01/2025 624.00p 640.00p 624.00p 640.00p 158879
16/01/2025 632.00p 640.00p 612.00p 640.00p 140830
15/01/2025 618.00p 640.00p 604.08p 634.00p 183812
14/01/2025 594.00p 612.00p 594.00p 608.00p 119998
13/01/2025 630.00p 630.00p 596.00p 602.00p 221932
10/01/2025 656.00p 656.00p 610.00p 620.00p 389939
09/01/2025 644.00p 650.02p 624.00p 642.00p 169099
08/01/2025 660.00p 660.00p 604.00p 632.00p 698594
07/01/2025 662.00p 668.00p 652.00p 656.00p 295815
06/01/2025 674.00p 676.00p 656.44p 664.00p 625840
03/01/2025 666.00p 680.00p 666.00p 672.00p 237417
02/01/2025 672.00p 678.00p 668.37p 672.00p 121199
31/12/2024 678.00p 682.00p 670.00p 674.00p 16335
30/12/2024 672.00p 676.00p 654.00p 668.00p 133874
27/12/2024 668.00p 686.00p 668.00p 674.00p 44437
24/12/2024 680.00p 686.00p 672.00p 680.00p 22266
23/12/2024 672.00p 684.91p 668.00p 670.00p 75837
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

*Close Price adjusted for both dividends and splits