Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits