Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/09/2025 507.00p 512.00p 484.00p 484.50p 344428
12/09/2025 500.00p 511.00p 498.50p 509.00p 791100
11/09/2025 500.00p 500.00p 495.00p 505.00p 685364
10/09/2025 500.00p 508.00p 489.00p 495.00p 503398
09/09/2025 495.50p 508.00p 491.50p 496.50p 142837
08/09/2025 502.00p 508.00p 493.00p 495.50p 259346
05/09/2025 500.00p 503.00p 479.00p 500.00p 275617
04/09/2025 493.00p 502.00p 485.50p 499.00p 116378
03/09/2025 496.50p 496.50p 483.67p 492.00p 386117
02/09/2025 494.00p 504.00p 482.00p 485.00p 303802
01/09/2025 489.00p 503.00p 486.00p 503.00p 187846
29/08/2025 493.50p 495.50p 483.00p 489.00p 152438
28/08/2025 470.50p 494.50p 470.00p 492.50p 86256
27/08/2025 487.00p 493.00p 484.00p 488.50p 165526
26/08/2025 493.50p 498.50p 483.00p 488.50p 394904
22/08/2025 486.50p 497.50p 483.50p 495.50p 104335
21/08/2025 485.50p 492.50p 484.00p 487.50p 94202
20/08/2025 491.50p 494.00p 482.00p 487.50p 121223
19/08/2025 486.00p 494.00p 482.00p 494.00p 158981
18/08/2025 472.00p 485.00p 470.50p 485.00p 165978
15/08/2025 477.50p 487.50p 471.50p 474.50p 150799
14/08/2025 478.50p 481.50p 471.50p 474.50p 94160
13/08/2025 478.50p 483.00p 473.50p 479.00p 142043
12/08/2025 466.00p 480.50p 466.00p 478.50p 175407
11/08/2025 483.50p 497.50p 471.50p 473.00p 460612
08/08/2025 485.50p 497.00p 478.50p 482.50p 210115
07/08/2025 485.50p 497.00p 476.00p 493.50p 159457
06/08/2025 488.00p 492.00p 476.00p 485.50p 256731
05/08/2025 488.00p 495.50p 475.50p 487.50p 270458
04/08/2025 476.50p 486.62p 472.00p 486.00p 155936
01/08/2025 480.50p 480.50p 469.00p 475.50p 200356
31/07/2025 467.50p 484.50p 466.50p 480.00p 340044
30/07/2025 466.50p 475.50p 464.00p 470.00p 639946
29/07/2025 483.50p 489.50p 470.00p 473.00p 316106
28/07/2025 488.50p 496.00p 469.00p 481.00p 827298
25/07/2025 498.00p 502.00p 488.50p 491.50p 180303
24/07/2025 515.00p 515.00p 497.50p 500.00p 254212
23/07/2025 500.00p 513.00p 500.00p 511.00p 288537
22/07/2025 510.00p 516.00p 504.00p 506.00p 319144
21/07/2025 513.00p 517.00p 504.00p 514.00p 349117
18/07/2025 520.00p 529.00p 511.88p 515.00p 494272
17/07/2025 515.00p 533.00p 515.00p 528.00p 362653
16/07/2025 486.50p 520.00p 482.50p 517.00p 1049044
15/07/2025 488.50p 498.00p 487.00p 487.00p 341928
14/07/2025 493.50p 506.02p 488.35p 495.00p 657115
11/07/2025 503.00p 505.00p 491.00p 493.50p 221969
10/07/2025 505.00p 507.00p 497.00p 506.00p 142115
09/07/2025 491.50p 503.00p 490.52p 498.00p 213474
08/07/2025 508.00p 508.00p 486.00p 496.50p 255887
07/07/2025 480.00p 495.00p 480.00p 487.00p 364088
04/07/2025 508.00p 508.00p 484.80p 485.00p 277908
03/07/2025 483.00p 496.50p 483.00p 493.50p 154604
02/07/2025 501.00p 507.00p 488.22p 490.00p 519391
01/07/2025 506.00p 513.00p 501.00p 502.00p 199202
30/06/2025 512.00p 517.00p 506.00p 512.00p 370785
27/06/2025 514.00p 517.00p 507.00p 511.00p 135918
26/06/2025 528.00p 528.00p 506.00p 511.00p 341063
25/06/2025 515.00p 520.00p 501.00p 506.00p 265196
24/06/2025 512.00p 519.38p 510.00p 515.00p 426696
23/06/2025 495.00p 528.00p 495.00p 511.00p 676870
20/06/2025 509.00p 522.00p 505.00p 521.00p 368049
19/06/2025 508.00p 513.00p 503.00p 510.00p 253563
18/06/2025 528.00p 528.00p 502.00p 510.00p 192083
17/06/2025 502.00p 510.00p 499.50p 505.00p 144792
16/06/2025 492.50p 506.00p 492.50p 505.00p 203744
13/06/2025 535.00p 535.00p 495.50p 498.00p 211734
12/06/2025 515.00p 521.00p 502.00p 510.00p 188199
11/06/2025 500.00p 520.00p 500.00p 515.00p 426077
10/06/2025 516.00p 530.00p 509.00p 509.00p 396259
09/06/2025 505.00p 526.00p 505.00p 515.00p 323234
06/06/2025 510.00p 524.10p 505.00p 515.00p 381140
05/06/2025 522.00p 532.00p 515.00p 515.00p 623473
04/06/2025 500.00p 525.00p 500.00p 524.00p 276485
03/06/2025 520.00p 530.00p 516.00p 521.00p 757357
02/06/2025 516.00p 527.00p 512.00p 519.00p 545815
30/05/2025 515.00p 531.00p 515.00p 521.00p 629219
29/05/2025 538.00p 540.00p 495.50p 522.00p 1098887
28/05/2025 499.00p 537.00p 496.00p 528.00p 1085232
27/05/2025 510.00p 527.00p 487.20p 495.50p 585774
23/05/2025 524.00p 524.00p 491.00p 496.00p 1009670
22/05/2025 598.00p 599.00p 521.00p 524.00p 2382946
21/05/2025 628.00p 654.00p 628.00p 651.00p 176642
20/05/2025 628.00p 634.00p 620.00p 633.00p 279205
19/05/2025 621.00p 627.00p 610.00p 622.00p 156057
16/05/2025 623.00p 630.00p 619.00p 628.00p 231818
15/05/2025 625.00p 625.00p 612.00p 625.00p 186351
14/05/2025 624.00p 625.00p 597.12p 624.00p 119799
13/05/2025 630.00p 630.00p 617.00p 624.00p 166930
12/05/2025 622.00p 634.00p 616.00p 621.00p 281371
09/05/2025 635.00p 635.00p 613.00p 620.00p 187378
08/05/2025 621.00p 625.00p 605.00p 617.00p 301978
07/05/2025 611.00p 623.00p 584.00p 621.00p 576521
06/05/2025 591.00p 611.00p 581.00p 602.00p 265980
02/05/2025 568.00p 610.00p 568.00p 606.00p 366777
01/05/2025 570.00p 603.00p 570.00p 597.00p 88469
30/04/2025 610.00p 610.00p 587.00p 595.00p 62988
29/04/2025 595.00p 606.00p 590.00p 594.00p 194745
28/04/2025 580.00p 596.00p 567.00p 591.00p 157796
25/04/2025 589.00p 592.00p 578.00p 581.00p 133101
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

*Close Price adjusted for both dividends and splits