Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
31/05/2023 424.00p 424.75p 405.00p 410.00p 179904
30/05/2023 420.00p 434.50p 407.87p 410.50p 107222
26/05/2023 432.00p 432.00p 420.50p 420.50p 46086
25/05/2023 430.00p 439.50p 429.00p 431.00p 26621
24/05/2023 432.50p 444.50p 432.00p 432.00p 39986
23/05/2023 435.00p 444.00p 435.00p 438.00p 22036
22/05/2023 436.00p 439.50p 430.50p 436.00p 26580
19/05/2023 434.00p 439.02p 430.00p 435.00p 28867
18/05/2023 432.00p 435.00p 429.00p 435.00p 44975
17/05/2023 431.00p 439.50p 428.00p 431.50p 30140
16/05/2023 429.00p 437.94p 420.50p 430.00p 382341
15/05/2023 431.50p 431.50p 420.74p 422.50p 28269
12/05/2023 435.50p 435.50p 420.98p 435.50p 21173
11/05/2023 432.00p 439.50p 424.52p 433.50p 53006
10/05/2023 425.50p 439.50p 420.50p 424.00p 163757
09/05/2023 437.00p 444.50p 423.92p 430.00p 90548
05/05/2023 447.00p 448.87p 435.50p 440.50p 60544
04/05/2023 447.00p 450.00p 443.32p 444.00p 34629
03/05/2023 450.00p 458.50p 442.50p 448.00p 56558
02/05/2023 444.50p 459.50p 440.00p 447.00p 61853
28/04/2023 451.00p 459.50p 444.30p 448.50p 43967
27/04/2023 450.00p 459.50p 443.00p 448.00p 27980
26/04/2023 450.00p 456.00p 444.00p 444.00p 55569
25/04/2023 450.00p 459.50p 440.50p 459.00p 366875
24/04/2023 450.00p 463.80p 440.00p 440.00p 30158
21/04/2023 452.50p 469.50p 450.10p 453.00p 26687
20/04/2023 451.00p 470.00p 450.50p 455.50p 71630
19/04/2023 460.00p 469.50p 456.50p 457.00p 7346
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

*Close Price adjusted for both dividends and splits