Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
04/07/2022 395.00p 397.84p 373.58p 375.50p 58822
01/07/2022 380.50p 400.00p 370.50p 393.50p 71142
30/06/2022 383.00p 393.30p 371.50p 378.50p 48678
29/06/2022 385.00p 393.00p 381.00p 393.00p 40559
28/06/2022 393.00p 393.00p 380.00p 380.00p 40501
27/06/2022 386.00p 392.50p 380.00p 380.00p 90352
24/06/2022 380.50p 393.50p 380.00p 384.00p 36788
23/06/2022 384.00p 395.00p 370.50p 380.50p 35540
22/06/2022 383.00p 399.50p 373.50p 377.00p 25498
21/06/2022 388.00p 399.50p 377.50p 390.00p 164806
20/06/2022 371.00p 382.00p 360.00p 369.50p 80910
17/06/2022 373.50p 386.75p 370.00p 370.00p 66005
16/06/2022 390.00p 400.00p 373.00p 379.00p 46972
15/06/2022 406.00p 408.05p 385.00p 388.50p 96796
14/06/2022 383.50p 409.50p 380.00p 380.00p 36629
13/06/2022 398.50p 405.00p 386.50p 391.00p 91687
10/06/2022 397.50p 406.49p 375.50p 375.50p 90727
09/06/2022 401.00p 408.58p 391.00p 394.50p 40266
08/06/2022 400.50p 417.50p 393.43p 401.00p 68824
07/06/2022 409.50p 419.50p 400.00p 400.00p 20865
06/06/2022 406.50p 412.08p 395.45p 400.00p 31718
03/06/2022 406.50p 419.50p 397.50p 405.00p 37335
02/06/2022 406.50p 419.50p 397.50p 405.00p 37335
01/06/2022 406.50p 419.50p 397.50p 405.00p 37335
31/05/2022 400.50p 429.50p 400.50p 413.00p 115230
30/05/2022 398.00p 416.93p 394.50p 412.50p 84398
27/05/2022 386.00p 410.00p 385.50p 405.00p 19939
26/05/2022 393.00p 401.84p 387.00p 399.50p 16829
25/05/2022 391.50p 400.81p 381.00p 393.00p 266858
24/05/2022 391.00p 399.50p 388.04p 395.50p 111976
23/05/2022 393.00p 399.50p 380.00p 396.50p 40248
20/05/2022 394.50p 404.50p 385.50p 404.50p 267738
19/05/2022 400.00p 407.66p 364.00p 390.00p 220081
18/05/2022 401.00p 405.00p 391.90p 400.00p 180639
17/05/2022 380.00p 402.00p 380.00p 394.00p 31998
16/05/2022 386.00p 401.00p 384.00p 392.00p 314629
13/05/2022 384.00p 390.06p 382.50p 386.00p 24923
12/05/2022 391.00p 409.00p 382.50p 390.00p 10899
11/05/2022 380.50p 394.59p 380.00p 386.50p 31158
10/05/2022 387.00p 398.00p 382.00p 385.00p 270604
09/05/2022 395.50p 400.00p 380.50p 389.00p 71442
06/05/2022 400.50p 412.50p 381.00p 390.00p 40479
05/05/2022 407.50p 413.77p 390.00p 398.00p 146809
04/05/2022 390.00p 408.81p 383.50p 405.00p 27137
03/05/2022 387.50p 405.40p 384.45p 403.50p 36284
02/05/2022 402.00p 402.90p 386.00p 401.00p 29488
29/04/2022 402.00p 402.90p 386.00p 401.00p 29488
28/04/2022 393.00p 402.00p 383.50p 395.50p 24764
27/04/2022 393.00p 418.70p 382.00p 406.50p 28299
26/04/2022 381.50p 398.00p 373.43p 383.00p 306473
25/04/2022 400.00p 405.50p 374.00p 394.00p 66248
22/04/2022 403.50p 429.50p 400.00p 400.00p 11208
21/04/2022 400.00p 417.55p 400.00p 407.50p 26523
20/04/2022 410.50p 429.00p 400.00p 400.00p 25395
19/04/2022 412.00p 419.00p 400.00p 400.00p 26336
18/04/2022 411.50p 414.06p 405.00p 405.00p 24751
15/04/2022 411.50p 414.06p 405.00p 405.00p 24751
14/04/2022 411.50p 414.06p 405.00p 405.00p 24751
13/04/2022 416.50p 417.00p 405.00p 408.00p 37556
12/04/2022 420.50p 423.00p 405.00p 408.00p 22842
11/04/2022 409.50p 436.50p 406.00p 414.00p 74741
08/04/2022 420.50p 435.00p 407.00p 420.00p 36807
07/04/2022 419.00p 435.00p 405.50p 417.00p 33526
06/04/2022 407.50p 436.03p 407.50p 422.00p 60476
05/04/2022 438.00p 438.00p 401.00p 420.00p 112686
04/04/2022 417.50p 438.50p 400.50p 427.50p 282350
01/04/2022 435.00p 454.82p 393.61p 411.00p 139524
31/03/2022 399.00p 424.00p 390.00p 424.00p 413482
30/03/2022 379.00p 408.00p 361.23p 400.00p 577149
29/03/2022 357.00p 365.00p 356.44p 365.00p 72438
28/03/2022 356.00p 360.00p 349.00p 359.00p 104679
25/03/2022 367.00p 380.00p 349.00p 350.00p 63913
24/03/2022 369.00p 369.00p 359.00p 359.00p 16343
23/03/2022 369.00p 374.36p 354.62p 365.00p 60766
22/03/2022 371.00p 388.48p 365.00p 370.00p 868107
21/03/2022 380.00p 390.00p 375.40p 380.00p 28308
18/03/2022 372.00p 387.00p 370.00p 387.00p 45520
17/03/2022 361.00p 377.00p 360.00p 377.00p 401769
16/03/2022 370.00p 373.36p 359.10p 369.00p 18838
15/03/2022 350.00p 372.00p 350.00p 363.00p 23617
14/03/2022 360.00p 376.00p 348.00p 370.00p 46913
11/03/2022 344.00p 376.00p 341.00p 360.00p 818953
10/03/2022 351.00p 354.00p 340.00p 340.00p 46870
09/03/2022 350.00p 359.00p 336.72p 348.00p 191592
08/03/2022 350.00p 350.00p 337.00p 340.00p 37139
07/03/2022 350.00p 356.20p 309.00p 338.00p 111576
04/03/2022 372.00p 397.00p 351.00p 354.00p 112640
03/03/2022 389.00p 391.36p 378.00p 378.00p 42220
02/03/2022 387.00p 399.00p 369.00p 398.00p 30672
01/03/2022 390.00p 400.00p 377.20p 385.00p 52854
28/02/2022 372.00p 407.00p 362.00p 407.00p 114013
25/02/2022 368.00p 387.00p 368.00p 375.00p 39704
24/02/2022 380.00p 400.76p 362.00p 364.00p 90331
23/02/2022 366.00p 400.00p 360.00p 400.00p 169159
22/02/2022 361.00p 379.86p 345.68p 351.00p 1491884
21/02/2022 390.00p 390.00p 361.00p 365.00p 66595
18/02/2022 383.00p 385.00p 367.00p 385.00p 31841
17/02/2022 389.00p 390.00p 367.00p 376.00p 34835
16/02/2022 385.00p 389.00p 379.88p 388.00p 33895
15/02/2022 388.00p 388.00p 376.00p 386.00p 63312
14/02/2022 400.00p 400.00p 366.64p 390.00p 83140
11/02/2022 390.00p 401.00p 388.51p 394.00p 287848
10/02/2022 369.00p 390.00p 362.00p 390.00p 59009
09/02/2022 372.00p 388.00p 366.00p 380.00p 133816
08/02/2022 387.00p 387.00p 352.00p 370.00p 196581
07/02/2022 369.00p 382.00p 361.97p 370.00p 129089
04/02/2022 371.00p 377.80p 365.00p 368.00p 25285
03/02/2022 380.00p 380.00p 360.00p 360.00p 90800
02/02/2022 387.00p 392.18p 362.00p 368.00p 142777
01/02/2022 380.00p 397.16p 377.00p 377.00p 176146
31/01/2022 371.00p 386.69p 371.00p 379.00p 90011
28/01/2022 389.00p 389.96p 367.00p 367.00p 53350
27/01/2022 375.00p 389.00p 357.00p 389.00p 202863
26/01/2022 346.00p 379.00p 345.05p 370.00p 502203
25/01/2022 336.00p 349.00p 325.00p 330.00p 56173
24/01/2022 348.00p 357.52p 318.00p 328.00p 134517
21/01/2022 365.00p 365.00p 340.82p 348.00p 83325
20/01/2022 358.00p 365.00p 350.00p 365.00p 47071
19/01/2022 359.00p 362.00p 352.24p 357.00p 41696
18/01/2022 348.00p 358.02p 341.77p 353.00p 495488
17/01/2022 355.00p 365.00p 342.00p 342.00p 53341
14/01/2022 354.00p 355.69p 343.64p 345.00p 35577
13/01/2022 355.00p 363.00p 351.00p 352.00p 12837
12/01/2022 344.00p 364.00p 343.90p 364.00p 45789
10/01/2022 357.00p 360.00p 345.00p 353.00p 38556
07/01/2022 356.00p 362.00p 342.00p 350.00p 40192
06/01/2022 363.00p 364.00p 350.00p 350.00p 23573
05/01/2022 361.00p 369.00p 361.00p 361.00p 89072
04/01/2022 357.00p 370.00p 353.00p 367.00p 35108
03/01/2022 368.00p 368.00p 355.00p 360.00p 6957
31/12/2021 368.00p 368.00p 355.00p 360.00p 6957
30/12/2021 363.00p 371.00p 354.00p 368.00p 15507
29/12/2021 354.00p 375.00p 354.00p 363.00p 29550
28/12/2021 360.00p 366.00p 353.75p 363.00p 14370
27/12/2021 360.00p 366.00p 353.75p 363.00p 14370
24/12/2021 360.00p 366.00p 353.75p 363.00p 14370
23/12/2021 368.00p 368.00p 360.00p 364.00p 33902
22/12/2021 351.00p 371.00p 344.64p 358.00p 73060
21/12/2021 338.00p 352.00p 338.00p 352.00p 43019
20/12/2021 355.00p 355.00p 335.00p 335.00p 29628
17/12/2021 343.00p 354.00p 343.00p 353.00p 106432
16/12/2021 346.00p 355.00p 335.06p 344.00p 94829
15/12/2021 339.00p 342.58p 330.00p 332.00p 108413
14/12/2021 345.00p 361.00p 335.65p 339.00p 79496
13/12/2021 353.00p 367.00p 349.00p 349.00p 17550
10/12/2021 359.00p 369.00p 346.00p 352.00p 24078
09/12/2021 359.00p 364.00p 348.00p 348.00p 34676
08/12/2021 359.00p 365.00p 355.00p 365.00p 42906
07/12/2021 351.00p 356.03p 346.00p 353.00p 35022
06/12/2021 355.00p 368.00p 349.68p 352.00p 47127
03/12/2021 346.00p 357.00p 346.00p 354.00p 42866
02/12/2021 352.00p 358.00p 348.00p 351.00p 54459
01/12/2021 365.00p 365.00p 352.00p 360.00p 71304
30/11/2021 352.00p 367.00p 346.00p 367.00p 73379
29/11/2021 360.00p 365.36p 351.00p 355.00p 34710
26/11/2021 351.00p 382.00p 351.00p 364.00p 51034
25/11/2021 361.00p 373.00p 357.00p 362.00p 35127
24/11/2021 361.00p 381.38p 356.00p 365.00p 25441
23/11/2021 379.00p 388.00p 360.00p 362.00p 71949
22/11/2021 385.00p 390.00p 379.00p 380.00p 48806
19/11/2021 381.00p 390.00p 377.70p 380.00p 68747
18/11/2021 378.00p 385.00p 372.00p 380.00p 45162
17/11/2021 379.00p 380.00p 371.33p 375.00p 28727
16/11/2021 379.00p 382.79p 367.04p 374.00p 89533
15/11/2021 369.00p 380.00p 356.00p 380.00p 98178
12/11/2021 361.00p 364.29p 351.00p 351.00p 1014961
11/11/2021 366.00p 366.00p 346.00p 353.00p 67216
10/11/2021 358.00p 378.00p 353.00p 366.00p 15333
09/11/2021 363.00p 376.44p 360.00p 368.00p 63868
08/11/2021 373.00p 376.00p 354.00p 358.00p 39292
05/11/2021 370.00p 376.76p 365.00p 365.00p 31914
04/11/2021 370.00p 391.00p 353.00p 362.00p 153362

*Close Price adjusted for both dividends and splits