Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/10/2021 330.00p 333.00p 320.00p 327.00p 90298
30/09/2021 336.00p 344.00p 333.00p 333.00p 26026
29/09/2021 346.00p 350.10p 336.00p 337.00p 105631
28/09/2021 350.00p 355.72p 340.00p 346.00p 19004
27/09/2021 353.00p 359.00p 345.85p 350.00p 18166
24/09/2021 355.00p 359.81p 351.00p 351.00p 24446
23/09/2021 354.00p 357.60p 350.00p 356.00p 6405
22/09/2021 349.00p 355.00p 345.00p 353.00p 27914
21/09/2021 351.00p 359.00p 346.00p 350.00p 27096
20/09/2021 360.00p 360.00p 344.00p 350.00p 76514
17/09/2021 349.00p 360.00p 347.73p 350.00p 88997
16/09/2021 352.00p 355.00p 345.00p 352.00p 18642
15/09/2021 346.00p 350.00p 346.00p 350.00p 17661
14/09/2021 350.00p 350.00p 344.00p 350.00p 129208
13/09/2021 347.00p 350.00p 339.00p 350.00p 36243
10/09/2021 338.00p 349.00p 333.28p 349.00p 24920
09/09/2021 330.00p 348.00p 330.00p 334.00p 35122
08/09/2021 335.00p 354.00p 327.00p 327.00p 38749
07/09/2021 339.00p 355.00p 336.00p 338.00p 20884
06/09/2021 340.00p 359.00p 335.00p 340.00p 61402
03/09/2021 359.00p 360.00p 338.00p 338.00p 55912
02/09/2021 359.00p 359.00p 353.00p 356.00p 29547
01/09/2021 354.00p 359.00p 348.48p 357.00p 54923
31/08/2021 350.00p 354.00p 340.00p 353.00p 62341
27/08/2021 342.00p 350.50p 338.09p 343.00p 73790
26/08/2021 342.00p 347.74p 341.00p 341.00p 22347
25/08/2021 345.00p 351.00p 342.00p 347.00p 13023
24/08/2021 350.00p 354.00p 343.00p 351.00p 65107
23/08/2021 347.00p 355.92p 344.17p 351.00p 50605
20/08/2021 352.00p 353.00p 319.00p 346.00p 79080
19/08/2021 349.00p 355.00p 349.00p 353.00p 37648
18/08/2021 350.00p 361.00p 342.00p 342.00p 27133
17/08/2021 352.00p 366.00p 350.00p 356.00p 21109
16/08/2021 362.00p 373.31p 353.00p 357.00p 70505
13/08/2021 364.00p 371.00p 352.00p 352.00p 231763
12/08/2021 370.00p 379.00p 351.10p 362.00p 34855
11/08/2021 364.00p 369.00p 363.00p 368.00p 87766
10/08/2021 360.00p 365.00p 357.00p 365.00p 66501
09/08/2021 342.00p 363.00p 339.00p 357.00p 368470
06/08/2021 342.00p 344.00p 336.00p 340.00p 96476
05/08/2021 343.00p 350.00p 340.00p 342.00p 93796
04/08/2021 340.00p 357.00p 330.45p 346.00p 145687
03/08/2021 344.00p 348.00p 340.00p 343.00p 75109
02/08/2021 351.00p 371.71p 341.06p 347.00p 89330
30/07/2021 358.00p 362.14p 351.00p 361.00p 45779
29/07/2021 371.00p 380.00p 351.00p 365.00p 157762
28/07/2021 381.00p 403.78p 381.00p 387.00p 190126
27/07/2021 382.00p 404.00p 365.79p 392.00p 223644
26/07/2021 383.00p 405.00p 381.00p 401.00p 135563
23/07/2021 376.00p 390.94p 361.00p 380.00p 102132
22/07/2021 363.00p 370.58p 361.00p 366.00p 141259
21/07/2021 359.00p 370.00p 338.76p 361.00p 82455
20/07/2021 351.00p 359.00p 336.00p 350.00p 60219
19/07/2021 352.00p 359.00p 340.00p 345.00p 122643
16/07/2021 342.00p 355.00p 333.00p 342.00p 294869
15/07/2021 336.00p 343.00p 334.00p 337.00p 37683
14/07/2021 341.00p 359.00p 335.00p 342.00p 39276
13/07/2021 342.00p 346.00p 338.00p 340.00p 79088
12/07/2021 337.00p 349.00p 336.20p 343.00p 66708
09/07/2021 337.00p 343.00p 332.00p 338.00p 53457
08/07/2021 348.00p 354.00p 334.00p 337.00p 34758
07/07/2021 349.00p 350.00p 344.00p 350.00p 66018
06/07/2021 347.00p 360.00p 346.23p 349.00p 68821
05/07/2021 345.00p 359.00p 345.00p 348.00p 43699
02/07/2021 340.00p 359.00p 332.40p 346.00p 38617
01/07/2021 347.00p 359.00p 331.00p 340.00p 32901
30/06/2021 352.00p 352.00p 341.00p 348.00p 27739
29/06/2021 351.00p 354.00p 336.00p 346.00p 37876
28/06/2021 331.00p 356.00p 331.00p 351.00p 37954
25/06/2021 351.00p 355.00p 335.89p 355.00p 15976
24/06/2021 346.00p 358.00p 342.00p 350.00p 40295
23/06/2021 350.00p 353.40p 330.80p 346.00p 54959
22/06/2021 332.00p 348.00p 330.00p 345.00p 30375
21/06/2021 342.00p 359.00p 326.70p 336.00p 86450
18/06/2021 342.00p 358.00p 329.00p 329.00p 107485
17/06/2021 331.00p 343.00p 330.00p 338.00p 42051
16/06/2021 348.00p 354.00p 331.00p 339.00p 52168
15/06/2021 350.00p 355.00p 338.70p 346.00p 312738
14/06/2021 350.00p 359.00p 342.00p 343.00p 59128
11/06/2021 353.00p 359.00p 341.00p 356.00p 79477
10/06/2021 337.00p 356.00p 334.90p 355.00p 52286
09/06/2021 336.00p 359.00p 330.00p 340.00p 107261
08/06/2021 345.00p 352.00p 330.00p 330.00p 178386
07/06/2021 349.00p 354.00p 334.46p 353.00p 71216
04/06/2021 344.00p 351.00p 335.00p 346.00p 99529
03/06/2021 345.00p 366.00p 338.00p 341.00p 155801
02/06/2021 332.00p 358.00p 321.01p 344.00p 322842
01/06/2021 319.00p 333.54p 309.00p 309.00p 115935
31/05/2021 305.00p 318.00p 305.00p 318.00p 38170
28/05/2021 305.00p 318.00p 305.00p 318.00p 38170
27/05/2021 316.00p 318.00p 305.00p 314.00p 47851
26/05/2021 320.00p 328.00p 307.00p 307.00p 21055
25/05/2021 326.00p 326.00p 311.00p 311.00p 45898
24/05/2021 323.00p 329.00p 313.00p 324.00p 69871
21/05/2021 308.00p 337.00p 301.00p 322.00p 132630
20/05/2021 304.00p 308.00p 299.00p 308.00p 78369
19/05/2021 304.00p 309.00p 301.80p 302.00p 23064
18/05/2021 309.00p 310.00p 300.00p 305.00p 30567
17/05/2021 299.00p 310.00p 293.00p 304.00p 46514
14/05/2021 298.00p 309.00p 291.00p 296.00p 32097
13/05/2021 295.00p 299.00p 293.00p 293.00p 14072
12/05/2021 299.00p 303.00p 295.00p 300.00p 40898
11/05/2021 305.00p 314.00p 293.13p 298.00p 240984
10/05/2021 312.00p 313.00p 297.00p 307.00p 29278
07/05/2021 313.00p 315.00p 305.00p 305.00p 76287
06/05/2021 311.00p 314.00p 303.00p 313.00p 45479
05/05/2021 305.00p 309.00p 299.00p 300.00p 59725
04/05/2021 301.00p 314.00p 298.00p 305.00p 36086
30/04/2021 307.00p 309.00p 301.00p 301.00p 25517
29/04/2021 297.00p 314.00p 296.00p 307.00p 25329
28/04/2021 307.00p 309.00p 297.00p 297.00p 27463
27/04/2021 315.00p 315.00p 298.00p 306.00p 78814
26/04/2021 304.00p 317.00p 293.00p 305.00p 71603
23/04/2021 285.00p 304.00p 276.00p 303.00p 82166
22/04/2021 288.00p 297.00p 279.00p 280.00p 99754
21/04/2021 306.00p 309.00p 289.00p 289.00p 84526
20/04/2021 307.00p 312.42p 300.00p 303.00p 63134
19/04/2021 301.00p 311.00p 301.00p 304.00p 50496
16/04/2021 307.00p 315.00p 293.83p 310.00p 82958
15/04/2021 305.00p 310.00p 298.00p 304.00p 45508
14/04/2021 303.00p 304.10p 290.64p 304.00p 73645
13/04/2021 299.00p 300.53p 286.00p 300.00p 48229
12/04/2021 299.00p 300.00p 285.64p 292.00p 36798
09/04/2021 290.00p 300.00p 284.35p 300.00p 95805
08/04/2021 290.00p 297.00p 283.00p 285.00p 61428
07/04/2021 291.00p 297.20p 282.00p 292.00p 84161
06/04/2021 289.00p 298.00p 281.99p 290.00p 100198
02/04/2021 280.00p 297.00p 280.00p 292.00p 52757
01/04/2021 280.00p 297.00p 280.00p 292.00p 52757
31/03/2021 282.00p 297.00p 281.00p 286.00p 54558
30/03/2021 299.00p 299.00p 288.00p 288.00p 100549
29/03/2021 298.00p 299.00p 281.00p 299.00p 44479
26/03/2021 299.00p 299.00p 286.00p 292.00p 155373
25/03/2021 286.00p 298.00p 285.00p 288.00p 122488
24/03/2021 290.00p 309.00p 280.00p 298.00p 337155
23/03/2021 271.00p 280.00p 264.00p 268.00p 76809
22/03/2021 277.00p 283.00p 268.00p 276.00p 71323
19/03/2021 271.00p 282.00p 271.00p 281.00p 73163
18/03/2021 275.00p 294.00p 267.00p 280.00p 94211
17/03/2021 289.00p 289.00p 279.60p 283.00p 76217
16/03/2021 281.00p 294.00p 276.31p 280.00p 128058
15/03/2021 288.00p 294.00p 276.00p 284.00p 865543
12/03/2021 290.00p 302.00p 271.00p 290.00p 402460
11/03/2021 290.00p 300.00p 273.00p 289.00p 423687
10/03/2021 271.00p 289.00p 265.00p 287.00p 130443
09/03/2021 273.00p 282.00p 261.00p 273.00p 83970
08/03/2021 261.00p 268.00p 258.00p 260.00p 86818
05/03/2021 264.00p 274.00p 258.00p 262.00p 157976
04/03/2021 256.00p 265.28p 255.00p 265.00p 69232
03/03/2021 264.00p 271.00p 255.00p 265.00p 98353
02/03/2021 278.00p 278.00p 264.00p 264.00p 39531
01/03/2021 278.00p 284.00p 268.00p 268.00p 53423
26/02/2021 266.00p 284.00p 265.00p 268.00p 32465
25/02/2021 279.00p 279.13p 268.00p 270.00p 74475
24/02/2021 268.00p 279.00p 267.12p 275.00p 46513
23/02/2021 276.00p 278.00p 262.00p 274.00p 89980
22/02/2021 281.00p 290.00p 271.00p 278.00p 52743
19/02/2021 280.00p 286.00p 277.00p 281.00p 41535
18/02/2021 283.00p 291.32p 277.00p 284.00p 50089
17/02/2021 289.00p 289.00p 282.00p 286.00p 29857
16/02/2021 281.00p 289.00p 278.00p 288.00p 198020
15/02/2021 289.00p 292.00p 282.00p 286.00p 101698
12/02/2021 291.00p 298.00p 281.00p 287.00p 74083
11/02/2021 299.00p 302.00p 292.00p 293.00p 59788
10/02/2021 299.00p 305.00p 292.00p 300.00p 80083
09/02/2021 299.00p 306.00p 294.00p 302.00p 22004
08/02/2021 300.00p 319.00p 287.00p 300.00p 76441
05/02/2021 290.00p 300.00p 283.00p 300.00p 89854
04/02/2021 296.00p 304.00p 280.00p 294.00p 157759
03/02/2021 290.00p 299.00p 286.00p 296.00p 80373
02/02/2021 290.00p 295.00p 279.26p 287.00p 163375
01/02/2021 310.00p 310.00p 282.00p 290.00p 109655
29/01/2021 310.00p 327.00p 293.00p 306.00p 289667
28/01/2021 287.00p 290.00p 277.80p 284.00p 94698
27/01/2021 274.00p 289.00p 271.00p 289.00p 1055831
26/01/2021 285.00p 290.00p 271.00p 279.00p 52632
25/01/2021 281.00p 293.27p 264.00p 277.00p 346519
22/01/2021 285.00p 291.00p 280.00p 284.00p 30402
21/01/2021 286.00p 299.00p 285.00p 287.00p 86557
20/01/2021 285.00p 294.68p 281.00p 290.00p 41831
19/01/2021 298.00p 298.00p 281.19p 284.00p 53915
18/01/2021 283.00p 295.00p 282.00p 289.00p 93271
15/01/2021 299.00p 300.49p 283.00p 290.00p 70016
14/01/2021 300.00p 303.00p 296.00p 300.00p 51217
13/01/2021 294.00p 303.00p 291.00p 303.00p 47696
12/01/2021 300.00p 300.00p 290.00p 298.00p 59047
11/01/2021 309.00p 309.00p 297.00p 297.00p 152180
08/01/2021 303.00p 309.00p 293.00p 298.00p 41868
07/01/2021 310.00p 310.00p 291.00p 302.50p 56861
06/01/2021 296.00p 306.00p 286.00p 306.00p 82951
05/01/2021 288.00p 301.27p 288.00p 300.00p 43977
04/01/2021 304.00p 305.00p 286.00p 286.00p 67691
31/12/2020 300.00p 300.00p 287.00p 294.00p 21766
30/12/2020 287.00p 304.00p 286.00p 299.00p 56361
29/12/2020 282.00p 302.00p 282.00p 301.00p 98169
24/12/2020 294.00p 296.90p 285.00p 292.00p 38964
23/12/2020 284.00p 295.00p 275.00p 295.00p 72873
22/12/2020 280.00p 292.81p 271.00p 286.00p 120145
21/12/2020 292.00p 298.73p 267.72p 285.00p 247811
18/12/2020 270.00p 293.33p 258.00p 279.00p 305739

*Close Price adjusted for both dividends and splits