Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
03/11/2021 400.00p 400.00p 372.00p 372.00p 126977
02/11/2021 370.00p 401.00p 367.00p 394.00p 211109
01/11/2021 350.00p 384.00p 350.00p 365.00p 30107
29/10/2021 355.00p 380.26p 354.00p 362.00p 52270
28/10/2021 373.00p 390.00p 354.00p 366.00p 137939
27/10/2021 369.00p 402.00p 356.00p 367.00p 233965
26/10/2021 343.00p 369.00p 339.40p 352.00p 401311
25/10/2021 346.00p 355.00p 332.00p 355.00p 82306
22/10/2021 343.00p 353.00p 333.54p 342.00p 23336
21/10/2021 342.00p 350.00p 337.00p 350.00p 35042
20/10/2021 341.00p 354.00p 332.00p 343.00p 26489
19/10/2021 353.00p 354.00p 341.00p 342.00p 74244
18/10/2021 335.00p 352.00p 328.00p 352.00p 90887
15/10/2021 330.00p 335.00p 330.00p 334.00p 56750
14/10/2021 331.00p 348.00p 330.00p 330.00p 35360
13/10/2021 351.00p 351.00p 333.88p 337.00p 141176
12/10/2021 343.00p 354.00p 334.68p 342.00p 104556
11/10/2021 340.00p 353.00p 330.00p 348.00p 20180
08/10/2021 345.00p 354.00p 342.00p 343.00p 99435
07/10/2021 344.00p 348.60p 337.00p 343.00p 102569
06/10/2021 330.00p 346.00p 325.00p 336.00p 57673
05/10/2021 324.00p 334.00p 317.09p 327.00p 237546
04/10/2021 320.00p 332.16p 309.41p 319.00p 78699
01/10/2021 330.00p 333.00p 320.00p 327.00p 90298
30/09/2021 336.00p 344.00p 333.00p 333.00p 26026
29/09/2021 346.00p 350.10p 336.00p 337.00p 105631
28/09/2021 350.00p 355.72p 340.00p 346.00p 19004
27/09/2021 353.00p 359.00p 345.85p 350.00p 18166
24/09/2021 355.00p 359.81p 351.00p 351.00p 24446
23/09/2021 354.00p 357.60p 350.00p 356.00p 6405
22/09/2021 349.00p 355.00p 345.00p 353.00p 27914
21/09/2021 351.00p 359.00p 346.00p 350.00p 27096
20/09/2021 360.00p 360.00p 344.00p 350.00p 76514
17/09/2021 349.00p 360.00p 347.73p 350.00p 88997
16/09/2021 352.00p 355.00p 345.00p 352.00p 18642
15/09/2021 346.00p 350.00p 346.00p 350.00p 17661
14/09/2021 350.00p 350.00p 344.00p 350.00p 129208
13/09/2021 347.00p 350.00p 339.00p 350.00p 36243
10/09/2021 338.00p 349.00p 333.28p 349.00p 24920
09/09/2021 330.00p 348.00p 330.00p 334.00p 35122
08/09/2021 335.00p 354.00p 327.00p 327.00p 38749
07/09/2021 339.00p 355.00p 336.00p 338.00p 20884
06/09/2021 340.00p 359.00p 335.00p 340.00p 61402
03/09/2021 359.00p 360.00p 338.00p 338.00p 55912
02/09/2021 359.00p 359.00p 353.00p 356.00p 29547
01/09/2021 354.00p 359.00p 348.48p 357.00p 54923
31/08/2021 350.00p 354.00p 340.00p 353.00p 62341
27/08/2021 342.00p 350.50p 338.09p 343.00p 73790
26/08/2021 342.00p 347.74p 341.00p 341.00p 22347
25/08/2021 345.00p 351.00p 342.00p 347.00p 13023
24/08/2021 350.00p 354.00p 343.00p 351.00p 65107
23/08/2021 347.00p 355.92p 344.17p 351.00p 50605
20/08/2021 352.00p 353.00p 319.00p 346.00p 79080
19/08/2021 349.00p 355.00p 349.00p 353.00p 37648
18/08/2021 350.00p 361.00p 342.00p 342.00p 27133
17/08/2021 352.00p 366.00p 350.00p 356.00p 21109
16/08/2021 362.00p 373.31p 353.00p 357.00p 70505
13/08/2021 364.00p 371.00p 352.00p 352.00p 231763
12/08/2021 370.00p 379.00p 351.10p 362.00p 34855
11/08/2021 364.00p 369.00p 363.00p 368.00p 87766
10/08/2021 360.00p 365.00p 357.00p 365.00p 66501
09/08/2021 342.00p 363.00p 339.00p 357.00p 368470
06/08/2021 342.00p 344.00p 336.00p 340.00p 96476
05/08/2021 343.00p 350.00p 340.00p 342.00p 93796
04/08/2021 340.00p 357.00p 330.45p 346.00p 145687
03/08/2021 344.00p 348.00p 340.00p 343.00p 75109
02/08/2021 351.00p 371.71p 341.06p 347.00p 89330
30/07/2021 358.00p 362.14p 351.00p 361.00p 45779
29/07/2021 371.00p 380.00p 351.00p 365.00p 157762
28/07/2021 381.00p 403.78p 381.00p 387.00p 190126
27/07/2021 382.00p 404.00p 365.79p 392.00p 223644
26/07/2021 383.00p 405.00p 381.00p 401.00p 135563
23/07/2021 376.00p 390.94p 361.00p 380.00p 102132
22/07/2021 363.00p 370.58p 361.00p 366.00p 141259
21/07/2021 359.00p 370.00p 338.76p 361.00p 82455
20/07/2021 351.00p 359.00p 336.00p 350.00p 60219
19/07/2021 352.00p 359.00p 340.00p 345.00p 122643
16/07/2021 342.00p 355.00p 333.00p 342.00p 294869
15/07/2021 336.00p 343.00p 334.00p 337.00p 37683
14/07/2021 341.00p 359.00p 335.00p 342.00p 39276
13/07/2021 342.00p 346.00p 338.00p 340.00p 79088
12/07/2021 337.00p 349.00p 336.20p 343.00p 66708
09/07/2021 337.00p 343.00p 332.00p 338.00p 53457
08/07/2021 348.00p 354.00p 334.00p 337.00p 34758
07/07/2021 349.00p 350.00p 344.00p 350.00p 66018
06/07/2021 347.00p 360.00p 346.23p 349.00p 68821
05/07/2021 345.00p 359.00p 345.00p 348.00p 43699
02/07/2021 340.00p 359.00p 332.40p 346.00p 38617
01/07/2021 347.00p 359.00p 331.00p 340.00p 32901
30/06/2021 352.00p 352.00p 341.00p 348.00p 27739
29/06/2021 351.00p 354.00p 336.00p 346.00p 37876
28/06/2021 331.00p 356.00p 331.00p 351.00p 37954
25/06/2021 351.00p 355.00p 335.89p 355.00p 15976
24/06/2021 346.00p 358.00p 342.00p 350.00p 40295
23/06/2021 350.00p 353.40p 330.80p 346.00p 54959
22/06/2021 332.00p 348.00p 330.00p 345.00p 30375
21/06/2021 342.00p 359.00p 326.70p 336.00p 86450
18/06/2021 342.00p 358.00p 329.00p 329.00p 107485
17/06/2021 331.00p 343.00p 330.00p 338.00p 42051
16/06/2021 348.00p 354.00p 331.00p 339.00p 52168
15/06/2021 350.00p 355.00p 338.70p 346.00p 312738

*Close Price adjusted for both dividends and splits