Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/03/2024 539.00p 558.00p 537.00p 546.00p 32806
11/03/2024 559.00p 559.00p 538.00p 538.00p 80421
08/03/2024 550.00p 564.00p 526.00p 556.00p 31048
07/03/2024 543.00p 550.00p 525.00p 550.00p 110776
06/03/2024 529.00p 548.00p 528.00p 544.00p 158508
05/03/2024 538.00p 539.00p 521.00p 527.00p 263415
04/03/2024 537.00p 549.00p 531.00p 535.00p 67752
01/03/2024 557.00p 559.00p 530.00p 530.00p 93105
29/02/2024 560.00p 560.00p 545.00p 545.00p 148308
28/02/2024 575.00p 580.00p 547.50p 554.00p 129559
27/02/2024 564.00p 574.00p 560.00p 571.00p 140566
26/02/2024 544.00p 574.00p 530.00p 563.00p 286302
23/02/2024 535.00p 554.00p 535.00p 545.00p 186117
22/02/2024 536.00p 540.00p 521.00p 536.00p 50024
21/02/2024 526.00p 544.00p 525.47p 530.00p 28891
20/02/2024 545.00p 545.00p 522.00p 529.00p 54101
19/02/2024 546.00p 559.00p 531.00p 536.00p 71381
16/02/2024 555.00p 555.00p 530.00p 530.00p 186167
15/02/2024 537.00p 560.00p 514.00p 550.00p 317263
14/02/2024 527.00p 550.00p 511.00p 518.00p 467369
13/02/2024 500.00p 507.00p 481.50p 491.50p 521840
12/02/2024 493.00p 507.00p 476.00p 500.00p 79585
09/02/2024 483.50p 493.50p 475.95p 485.00p 78021
08/02/2024 475.00p 478.00p 474.00p 476.00p 63475
07/02/2024 474.00p 478.00p 474.00p 475.00p 26735
06/02/2024 474.00p 477.68p 470.30p 476.00p 12116
05/02/2024 477.50p 477.53p 470.00p 475.00p 29523
02/02/2024 481.00p 486.50p 471.78p 476.50p 38514
01/02/2024 472.50p 486.28p 460.50p 476.00p 103068
31/01/2024 473.50p 479.50p 465.77p 471.00p 60095
30/01/2024 462.50p 480.00p 462.50p 476.50p 46268
29/01/2024 469.50p 475.00p 462.85p 470.00p 217174
26/01/2024 460.00p 470.00p 460.00p 470.00p 11341
25/01/2024 468.00p 470.00p 462.50p 468.00p 389551
24/01/2024 461.50p 469.58p 450.50p 466.00p 18138
23/01/2024 459.00p 468.50p 455.50p 467.00p 341710
22/01/2024 467.00p 473.90p 465.76p 469.00p 17660
19/01/2024 463.50p 468.50p 450.50p 467.00p 61017
18/01/2024 454.50p 463.50p 454.00p 460.00p 69377
17/01/2024 460.00p 464.00p 451.00p 462.00p 73417
16/01/2024 464.00p 466.27p 455.50p 460.00p 35715
15/01/2024 480.00p 480.00p 455.50p 461.00p 39906
12/01/2024 461.00p 476.50p 455.93p 461.00p 32546
11/01/2024 460.00p 468.50p 455.00p 455.00p 38663
10/01/2024 467.00p 476.50p 462.00p 462.00p 18262
09/01/2024 474.50p 475.00p 466.50p 466.50p 33682
08/01/2024 480.00p 480.00p 465.50p 469.00p 53706
05/01/2024 470.00p 479.50p 468.00p 468.50p 24530
04/01/2024 467.00p 479.50p 467.00p 471.00p 28220
03/01/2024 468.00p 476.50p 466.00p 468.00p 234263
02/01/2024 470.00p 474.50p 466.00p 468.50p 50095
29/12/2023 470.00p 476.50p 469.93p 470.00p 15208
28/12/2023 460.50p 475.50p 460.50p 470.00p 41240
27/12/2023 465.50p 465.75p 450.50p 463.00p 5228
22/12/2023 460.50p 473.50p 454.50p 466.00p 6584
21/12/2023 450.50p 476.50p 450.50p 453.50p 16125
20/12/2023 478.00p 478.00p 460.00p 460.00p 32528
19/12/2023 471.00p 477.50p 458.50p 474.50p 634047
18/12/2023 470.00p 471.00p 450.50p 469.00p 60081
15/12/2023 464.00p 469.50p 451.00p 465.50p 137278
14/12/2023 463.50p 464.00p 450.50p 464.00p 245041
13/12/2023 464.00p 464.50p 450.50p 453.50p 212954
12/12/2023 464.00p 464.50p 450.50p 455.00p 41850
11/12/2023 463.50p 464.50p 450.50p 459.50p 36641
08/12/2023 443.00p 460.00p 443.00p 460.00p 221044
07/12/2023 450.00p 467.03p 432.00p 452.00p 193140
06/12/2023 430.00p 434.50p 420.00p 422.00p 49826
05/12/2023 424.00p 425.00p 416.22p 425.00p 48462
04/12/2023 420.00p 428.50p 420.00p 422.00p 53824
01/12/2023 440.00p 440.00p 410.00p 420.00p 55250
30/11/2023 425.50p 448.30p 410.50p 415.00p 98605
29/11/2023 440.00p 449.50p 435.00p 435.00p 59242
28/11/2023 435.50p 449.50p 430.00p 442.00p 20626
27/11/2023 435.50p 449.50p 430.50p 441.50p 45897
24/11/2023 439.50p 450.31p 430.00p 430.00p 72551
23/11/2023 434.50p 438.00p 430.34p 436.50p 15951
22/11/2023 416.00p 435.00p 416.00p 432.00p 175648
21/11/2023 421.50p 421.50p 415.00p 419.00p 409439
20/11/2023 416.00p 421.50p 400.50p 416.50p 60616
17/11/2023 415.00p 421.50p 410.50p 415.00p 28253
16/11/2023 422.00p 422.00p 412.00p 417.00p 32807
15/11/2023 421.00p 421.50p 401.51p 421.00p 24248
14/11/2023 420.50p 421.50p 400.50p 415.00p 152225
13/11/2023 410.00p 421.50p 410.00p 414.00p 121411
10/11/2023 415.00p 421.50p 400.50p 414.00p 54414
09/11/2023 412.50p 421.50p 410.25p 417.50p 32086
08/11/2023 413.50p 418.34p 405.00p 408.00p 56090
07/11/2023 419.00p 421.00p 400.50p 414.50p 18266
06/11/2023 400.50p 420.45p 400.50p 417.00p 38617
03/11/2023 422.00p 422.00p 410.50p 416.00p 217048
02/11/2023 409.50p 420.50p 401.50p 407.00p 96849
01/11/2023 405.50p 423.75p 393.00p 417.00p 390029
31/10/2023 400.00p 413.70p 394.00p 398.00p 213715
30/10/2023 399.50p 406.50p 392.00p 396.00p 181906
27/10/2023 391.00p 410.00p 386.00p 390.00p 88072
26/10/2023 412.00p 424.50p 390.00p 390.00p 125511
25/10/2023 397.50p 407.50p 389.80p 404.00p 39441
24/10/2023 385.50p 394.50p 385.50p 390.00p 139848
23/10/2023 385.50p 395.00p 385.50p 394.00p 32221
20/10/2023 380.00p 399.50p 376.60p 399.50p 85521
19/10/2023 380.50p 393.25p 380.50p 381.00p 17366
18/10/2023 395.00p 399.08p 381.50p 395.00p 8853
17/10/2023 394.50p 394.50p 380.50p 394.50p 33791
16/10/2023 389.50p 399.50p 384.56p 395.00p 187613
13/10/2023 390.50p 404.00p 381.00p 395.00p 14992
12/10/2023 393.00p 399.50p 391.00p 395.00p 31735
11/10/2023 386.50p 400.00p 385.50p 400.00p 89930
10/10/2023 385.00p 399.50p 376.00p 386.50p 90606
09/10/2023 385.00p 399.50p 385.00p 390.00p 9567
06/10/2023 394.50p 398.00p 385.00p 385.00p 32388
05/10/2023 394.50p 394.50p 381.46p 388.00p 21899
04/10/2023 387.50p 399.50p 381.45p 384.00p 19851
03/10/2023 403.00p 403.00p 384.50p 384.50p 32155
02/10/2023 400.50p 405.00p 391.21p 402.00p 38975
29/09/2023 390.00p 404.50p 380.50p 401.00p 76151
28/09/2023 378.50p 389.50p 375.50p 388.00p 100835
27/09/2023 390.00p 390.00p 373.00p 389.50p 48914
26/09/2023 394.50p 400.00p 365.00p 387.00p 67752
25/09/2023 400.00p 400.00p 386.00p 390.50p 63366
22/09/2023 395.00p 408.00p 391.40p 393.50p 150288
21/09/2023 395.00p 403.50p 395.00p 396.00p 47116
20/09/2023 400.50p 408.75p 400.00p 405.00p 32254
19/09/2023 402.00p 409.50p 395.00p 400.00p 62251
18/09/2023 414.00p 415.00p 400.00p 400.00p 34633
15/09/2023 413.50p 424.00p 405.00p 414.50p 69330
14/09/2023 416.00p 419.50p 410.00p 410.00p 73404
13/09/2023 411.50p 419.50p 403.50p 416.00p 20444
12/09/2023 400.50p 412.20p 400.50p 408.00p 192532
11/09/2023 403.00p 410.00p 400.00p 401.00p 89694
08/09/2023 409.50p 410.00p 400.00p 400.00p 42057
07/09/2023 404.00p 410.00p 400.50p 404.00p 11853
06/09/2023 410.00p 410.00p 400.00p 400.00p 38136
05/09/2023 408.50p 410.00p 400.00p 410.00p 26923
04/09/2023 413.50p 420.00p 401.65p 410.00p 277520
01/09/2023 414.00p 419.50p 405.00p 411.50p 55738
31/08/2023 413.50p 420.00p 409.15p 417.00p 35343
30/08/2023 414.50p 415.00p 405.00p 414.00p 506965
29/08/2023 418.00p 427.00p 410.50p 412.00p 261736
25/08/2023 420.50p 427.50p 412.50p 419.00p 53711
24/08/2023 421.50p 430.34p 411.50p 416.00p 752973
23/08/2023 420.00p 428.00p 411.50p 413.00p 24124
22/08/2023 415.00p 420.00p 403.00p 404.00p 209502
21/08/2023 408.00p 416.39p 395.00p 400.00p 99257
18/08/2023 421.50p 434.50p 397.81p 406.00p 57610
17/08/2023 420.00p 433.00p 415.00p 433.00p 24416
16/08/2023 422.00p 429.50p 420.00p 423.00p 24459
15/08/2023 424.00p 429.50p 420.50p 423.00p 46266
14/08/2023 423.00p 430.00p 418.93p 423.00p 33947
11/08/2023 421.00p 429.50p 415.00p 423.00p 32728
10/08/2023 424.50p 429.50p 419.50p 424.50p 21637
09/08/2023 424.00p 430.00p 420.50p 430.00p 23429
08/08/2023 421.50p 428.85p 415.50p 422.50p 32788
07/08/2023 424.00p 429.50p 417.44p 423.50p 40143
04/08/2023 419.50p 429.50p 410.50p 426.00p 76714
03/08/2023 421.00p 439.50p 410.50p 420.00p 364737
02/08/2023 426.00p 439.50p 420.00p 422.50p 36866
01/08/2023 425.50p 439.50p 425.00p 425.00p 29090
31/07/2023 429.00p 439.50p 420.00p 432.00p 63654
28/07/2023 443.00p 448.55p 425.00p 427.00p 243231
27/07/2023 438.00p 449.50p 430.00p 436.50p 19039
26/07/2023 448.50p 450.00p 435.91p 438.00p 513492
25/07/2023 454.00p 459.50p 433.16p 450.00p 83648
24/07/2023 443.50p 459.50p 435.41p 446.00p 107550
21/07/2023 459.00p 459.00p 443.00p 443.00p 82944
20/07/2023 457.50p 460.00p 440.50p 456.50p 65769
19/07/2023 448.50p 454.50p 440.50p 454.50p 52365
18/07/2023 445.50p 453.50p 440.00p 440.00p 44654
17/07/2023 456.00p 460.00p 440.00p 442.00p 21112
14/07/2023 455.50p 459.50p 445.86p 451.00p 25910
13/07/2023 457.50p 464.50p 445.50p 450.00p 3380049
12/07/2023 456.00p 464.87p 455.00p 460.00p 185486
11/07/2023 452.50p 458.00p 445.50p 456.00p 63726
10/07/2023 450.00p 452.48p 440.50p 450.00p 55790
07/07/2023 444.00p 450.00p 443.50p 447.50p 660326
06/07/2023 440.00p 449.50p 440.00p 447.00p 154812
05/07/2023 447.50p 454.50p 440.50p 442.00p 32027
04/07/2023 435.50p 455.50p 435.00p 450.00p 74978
03/07/2023 437.50p 442.50p 433.30p 441.50p 103023
30/06/2023 427.50p 442.50p 425.29p 436.00p 144440
29/06/2023 437.00p 443.50p 427.00p 427.00p 17532
28/06/2023 444.00p 454.50p 432.00p 435.00p 48739
27/06/2023 448.00p 454.50p 438.00p 438.00p 17114
26/06/2023 435.00p 454.50p 435.00p 444.00p 44806
23/06/2023 450.50p 469.00p 435.00p 440.50p 75376
22/06/2023 457.00p 465.00p 453.00p 455.00p 104509
21/06/2023 460.50p 470.00p 450.50p 453.00p 91986
20/06/2023 460.00p 465.00p 456.50p 460.00p 76966
19/06/2023 450.00p 459.50p 447.00p 456.50p 25714
16/06/2023 450.00p 459.50p 440.50p 449.50p 48357
15/06/2023 432.50p 450.00p 432.50p 450.00p 29375
14/06/2023 436.00p 442.28p 430.50p 440.00p 144336
13/06/2023 448.50p 456.75p 440.00p 442.50p 30545
12/06/2023 454.00p 459.50p 446.00p 449.50p 91342
09/06/2023 459.00p 459.05p 450.50p 455.00p 92753
08/06/2023 451.00p 459.50p 448.30p 456.50p 155810
07/06/2023 430.00p 451.50p 424.30p 451.00p 105743
06/06/2023 422.00p 434.50p 418.00p 430.50p 106240
05/06/2023 414.50p 426.00p 410.15p 420.00p 132853
02/06/2023 395.00p 414.50p 395.00p 408.00p 208490
01/06/2023 412.00p 412.00p 398.50p 401.00p 117089

*Close Price adjusted for both dividends and splits