Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2023 465.50p 479.50p 450.00p 459.00p 34449
17/04/2023 473.50p 479.00p 460.50p 467.00p 85896
14/04/2023 466.00p 478.50p 462.00p 472.00p 71053
13/04/2023 470.00p 475.06p 460.00p 465.50p 87801
12/04/2023 469.50p 469.50p 452.42p 467.50p 62728
11/04/2023 461.50p 469.50p 445.50p 465.00p 53351
06/04/2023 448.50p 469.00p 448.50p 462.00p 1059199
05/04/2023 442.00p 465.31p 435.50p 460.00p 117164
04/04/2023 440.00p 449.50p 435.00p 448.00p 47310
03/04/2023 455.00p 455.00p 440.00p 444.00p 55611
31/03/2023 445.50p 454.50p 442.50p 446.00p 46792
30/03/2023 455.00p 464.50p 445.59p 446.00p 44137
29/03/2023 447.00p 464.50p 447.00p 455.00p 724879
28/03/2023 455.00p 455.50p 435.69p 454.50p 373615
27/03/2023 447.00p 450.00p 436.99p 445.00p 40014
24/03/2023 452.50p 460.00p 441.00p 447.00p 332378
23/03/2023 448.00p 459.37p 446.55p 458.00p 232005
22/03/2023 450.50p 459.50p 441.00p 458.00p 131310
21/03/2023 455.00p 458.00p 440.50p 458.00p 158427
20/03/2023 455.00p 458.00p 440.50p 458.00p 81277
17/03/2023 458.00p 458.00p 445.50p 449.50p 71430
16/03/2023 440.00p 459.00p 440.00p 453.00p 105502
15/03/2023 442.50p 464.00p 441.13p 447.00p 793867
14/03/2023 415.00p 424.50p 415.00p 420.00p 24859
13/03/2023 428.00p 439.50p 416.00p 419.00p 87018
10/03/2023 429.50p 440.00p 420.50p 430.50p 18017
09/03/2023 441.50p 441.50p 430.50p 430.50p 21017
08/03/2023 437.00p 441.50p 430.50p 437.00p 38904
07/03/2023 438.00p 445.73p 433.35p 435.00p 35317
06/03/2023 437.00p 437.50p 428.00p 437.50p 45254
03/03/2023 433.50p 442.50p 425.00p 431.50p 39621
02/03/2023 427.50p 442.54p 423.10p 433.00p 53003
01/03/2023 422.00p 427.50p 417.50p 420.50p 693243
28/02/2023 423.00p 428.00p 415.50p 419.00p 98597
27/02/2023 423.00p 437.38p 420.00p 422.50p 75733
24/02/2023 423.50p 439.50p 418.00p 423.00p 39157
23/02/2023 434.50p 439.02p 420.00p 427.00p 652108
22/02/2023 425.50p 433.00p 407.98p 433.00p 270834
21/02/2023 430.00p 434.50p 420.50p 427.00p 56044
20/02/2023 430.00p 440.50p 419.82p 430.00p 55155
17/02/2023 433.50p 449.00p 430.00p 440.00p 23447
16/02/2023 435.50p 449.50p 435.00p 435.00p 19190
15/02/2023 442.00p 459.50p 439.50p 439.50p 11325
14/02/2023 441.50p 459.00p 440.50p 442.00p 38136
13/02/2023 430.00p 459.00p 410.65p 441.50p 116149
10/02/2023 440.00p 445.00p 429.00p 430.00p 29910
09/02/2023 450.00p 450.00p 429.85p 437.00p 38192
08/02/2023 450.00p 450.00p 435.00p 435.50p 42461
07/02/2023 439.50p 449.50p 437.64p 443.00p 82484
06/02/2023 442.00p 449.50p 437.90p 444.00p 38089
03/02/2023 432.00p 448.00p 432.00p 444.00p 47038
02/02/2023 449.50p 449.50p 436.00p 441.00p 32730
01/02/2023 445.50p 449.64p 432.50p 445.00p 89380
31/01/2023 454.50p 454.90p 440.00p 445.50p 38453
30/01/2023 452.00p 459.50p 445.00p 453.50p 20271
27/01/2023 459.00p 459.00p 446.50p 447.50p 26428
26/01/2023 456.00p 459.98p 450.00p 450.00p 28003
25/01/2023 459.50p 464.50p 454.00p 454.50p 70639
24/01/2023 461.00p 474.50p 451.00p 458.50p 77698
23/01/2023 448.00p 463.84p 448.00p 462.50p 64993
20/01/2023 453.00p 459.50p 440.00p 452.00p 56781
19/01/2023 458.00p 467.50p 450.50p 455.00p 34968
18/01/2023 452.00p 465.00p 452.00p 455.50p 59621
17/01/2023 460.00p 460.00p 442.33p 456.50p 77983
16/01/2023 444.00p 459.00p 431.62p 457.00p 110039
13/01/2023 430.00p 444.00p 426.50p 444.00p 69244
12/01/2023 440.00p 446.00p 428.19p 440.00p 67480
11/01/2023 440.00p 459.00p 440.00p 446.00p 54788
10/01/2023 440.00p 459.00p 440.00p 446.00p 30169
09/01/2023 440.00p 459.50p 440.00p 445.00p 21298
06/01/2023 440.50p 459.50p 440.00p 447.50p 49239
05/01/2023 444.00p 452.50p 440.00p 449.00p 67369
04/01/2023 444.00p 454.50p 443.30p 444.50p 56215
03/01/2023 452.50p 464.50p 444.50p 444.50p 29787
30/12/2022 464.50p 464.50p 445.50p 449.50p 8762
29/12/2022 455.00p 455.20p 447.33p 449.00p 24112
28/12/2022 440.00p 460.00p 440.00p 460.00p 16407
23/12/2022 452.50p 459.50p 440.00p 450.00p 25647
22/12/2022 440.00p 449.50p 440.00p 445.00p 7311
21/12/2022 442.00p 459.50p 440.00p 450.00p 35399
20/12/2022 443.50p 449.50p 442.00p 442.00p 19011
19/12/2022 450.00p 452.00p 441.50p 446.00p 307522
16/12/2022 457.50p 469.50p 450.00p 452.50p 26649
15/12/2022 451.00p 469.50p 442.09p 458.00p 151314
14/12/2022 460.00p 461.50p 437.70p 445.00p 81674
13/12/2022 460.00p 462.55p 451.77p 453.50p 47558
12/12/2022 466.50p 468.50p 456.00p 456.00p 18953
09/12/2022 460.00p 469.50p 459.28p 464.00p 16304
08/12/2022 465.00p 474.50p 460.00p 464.00p 59039
07/12/2022 476.00p 483.50p 468.00p 468.00p 13434
06/12/2022 483.00p 483.50p 470.50p 475.50p 242357
05/12/2022 484.00p 484.50p 474.50p 482.50p 82143
02/12/2022 492.00p 492.50p 460.38p 481.50p 148536
01/12/2022 485.00p 490.00p 477.50p 481.50p 64423
30/11/2022 485.00p 486.55p 476.00p 485.00p 328620
29/11/2022 489.00p 489.00p 475.50p 475.50p 58296
28/11/2022 488.50p 488.88p 475.00p 475.00p 363647
25/11/2022 484.50p 490.09p 475.00p 488.50p 75649
24/11/2022 485.00p 487.50p 479.58p 482.50p 577150
23/11/2022 492.00p 492.00p 485.00p 486.00p 70916
22/11/2022 482.00p 492.00p 480.00p 492.00p 740174
21/11/2022 477.50p 484.00p 468.50p 479.50p 87566
18/11/2022 473.00p 477.50p 465.00p 474.50p 556181
17/11/2022 475.00p 475.00p 465.36p 470.00p 198680
16/11/2022 480.00p 480.00p 471.00p 472.00p 1196421
15/11/2022 473.00p 484.50p 471.50p 475.00p 471623
14/11/2022 474.50p 483.50p 465.50p 476.00p 280506
11/11/2022 459.00p 475.00p 453.05p 470.50p 1143243
10/11/2022 455.00p 468.35p 453.50p 458.50p 58445
09/11/2022 449.50p 452.64p 432.25p 449.50p 104745
08/11/2022 448.00p 449.28p 430.50p 436.00p 121130
07/11/2022 445.00p 455.00p 435.40p 450.00p 479367
04/11/2022 425.00p 443.70p 425.00p 442.50p 693531
03/11/2022 430.00p 442.00p 425.00p 440.00p 78938
02/11/2022 446.00p 446.00p 423.50p 432.00p 98519
01/11/2022 465.00p 465.00p 431.08p 445.00p 121118
31/10/2022 445.00p 468.10p 445.00p 461.50p 421041
28/10/2022 446.00p 455.00p 445.00p 453.50p 137529
27/10/2022 446.50p 459.08p 430.50p 451.00p 521105
26/10/2022 409.50p 451.99p 409.50p 448.50p 373910
25/10/2022 400.50p 408.78p 400.00p 408.50p 209765
24/10/2022 409.50p 409.50p 400.00p 404.00p 116259
21/10/2022 398.00p 409.50p 395.00p 408.00p 87903
20/10/2022 387.50p 409.50p 382.32p 400.00p 40882
19/10/2022 390.50p 400.00p 390.50p 395.00p 63398
18/10/2022 385.00p 397.50p 380.00p 397.50p 96201
17/10/2022 392.00p 394.43p 382.00p 392.50p 9956
14/10/2022 385.50p 394.50p 385.50p 390.00p 15048
13/10/2022 385.00p 395.73p 385.00p 385.00p 49504
12/10/2022 393.00p 394.50p 387.34p 392.25p 680285
11/10/2022 395.00p 395.00p 385.00p 390.00p 269149
10/10/2022 380.00p 398.50p 362.14p 385.00p 138787
07/10/2022 389.50p 399.50p 380.00p 387.50p 19291
06/10/2022 389.00p 389.00p 377.00p 383.50p 7750
05/10/2022 380.00p 384.00p 370.50p 377.00p 59207
04/10/2022 369.00p 385.00p 364.00p 385.00p 1765081
03/10/2022 366.50p 380.00p 357.00p 366.00p 247533
30/09/2022 363.00p 384.00p 358.95p 366.50p 95628
29/09/2022 371.00p 389.50p 363.00p 368.00p 58944
28/09/2022 372.00p 394.50p 372.00p 388.00p 1527469
27/09/2022 390.00p 392.00p 375.50p 382.00p 145626
26/09/2022 375.00p 401.44p 365.00p 380.00p 80960
23/09/2022 410.00p 410.00p 380.00p 392.75p 75176
22/09/2022 386.00p 409.50p 385.60p 398.00p 25220
21/09/2022 399.00p 404.50p 390.48p 396.00p 79225
20/09/2022 400.50p 408.50p 380.50p 400.00p 269776
19/09/2022 404.50p 405.00p 380.50p 399.00p 81825
16/09/2022 404.50p 405.00p 380.50p 399.00p 81825
15/09/2022 399.50p 409.00p 384.00p 400.00p 5356
14/09/2022 400.00p 410.00p 381.00p 410.00p 11309
13/09/2022 390.50p 409.00p 386.50p 404.00p 39238
12/09/2022 403.50p 409.50p 390.00p 398.00p 51767
09/09/2022 400.50p 409.50p 391.00p 404.50p 31398
08/09/2022 380.50p 399.50p 380.00p 397.00p 28313
07/09/2022 385.00p 400.00p 375.50p 400.00p 86767
06/09/2022 394.00p 395.00p 381.85p 394.00p 6726
05/09/2022 380.50p 399.50p 377.00p 389.00p 74799
02/09/2022 392.50p 414.50p 380.00p 392.00p 92150
01/09/2022 410.00p 424.80p 391.00p 402.00p 371562
31/08/2022 423.00p 424.15p 414.50p 420.50p 80253
30/08/2022 415.00p 423.50p 405.00p 418.00p 38524
26/08/2022 413.00p 424.00p 413.00p 417.00p 407476
25/08/2022 413.50p 420.00p 412.00p 415.00p 23196
24/08/2022 410.50p 420.00p 410.50p 413.50p 1983048
23/08/2022 418.00p 424.00p 410.50p 420.00p 72144
22/08/2022 420.00p 424.00p 409.60p 419.00p 721001
19/08/2022 418.50p 425.00p 407.50p 425.00p 9550
18/08/2022 409.50p 422.90p 400.50p 420.00p 43313
17/08/2022 417.50p 423.00p 405.00p 420.00p 46803
16/08/2022 418.00p 427.00p 416.00p 423.50p 93292
15/08/2022 419.50p 427.00p 410.50p 422.00p 60645
12/08/2022 422.00p 423.00p 408.50p 420.50p 206359
11/08/2022 407.50p 429.00p 407.50p 426.00p 84282
10/08/2022 417.00p 426.32p 410.50p 418.00p 174082
09/08/2022 400.50p 420.91p 400.50p 418.00p 32441
08/08/2022 419.00p 422.50p 400.50p 419.00p 109190
05/08/2022 414.50p 420.00p 406.00p 420.00p 30591
04/08/2022 415.50p 418.00p 410.50p 415.00p 138182
03/08/2022 416.00p 422.13p 400.50p 419.00p 336870
02/08/2022 408.50p 416.00p 408.00p 414.00p 102904
01/08/2022 411.50p 418.50p 392.50p 410.00p 796126
29/07/2022 409.50p 415.00p 396.50p 415.00p 100033
28/07/2022 400.00p 409.50p 384.78p 409.50p 145267
27/07/2022 417.50p 422.58p 398.20p 410.00p 65374
26/07/2022 410.00p 425.00p 396.00p 424.00p 133705
25/07/2022 420.00p 420.00p 392.00p 410.00p 141210
22/07/2022 400.00p 419.50p 396.49p 412.00p 48554
21/07/2022 387.50p 430.00p 381.00p 412.00p 195518
20/07/2022 380.00p 390.00p 379.14p 388.00p 226210
19/07/2022 370.00p 379.50p 368.26p 377.00p 64786
18/07/2022 375.00p 382.50p 365.00p 375.00p 70323
15/07/2022 370.50p 389.00p 366.00p 389.00p 15995
14/07/2022 373.50p 385.12p 366.00p 380.00p 72691
13/07/2022 395.00p 395.00p 373.50p 377.00p 26147
12/07/2022 379.00p 397.50p 379.00p 394.00p 41579
11/07/2022 374.50p 386.98p 373.50p 377.00p 9961
08/07/2022 377.00p 404.50p 373.00p 381.00p 22493
07/07/2022 375.50p 404.50p 375.50p 376.00p 227218
06/07/2022 382.00p 398.19p 375.00p 381.00p 9209
05/07/2022 385.50p 393.00p 370.00p 375.00p 52299

*Close Price adjusted for both dividends and splits