UK Markets closed

Bloomsbury Publishing plc (BMY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
380.00+5.00 (+1.33%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2021361.00373.00357.00362.00362.0053,499
24 Nov 2021361.00381.38356.00365.00365.0025,441
23 Nov 2021379.00388.00360.00362.00362.0072,543
22 Nov 2021385.00390.00379.00380.00380.0051,940
19 Nov 2021381.00390.00377.70380.00380.0068,822
18 Nov 2021378.00385.00372.00380.00380.0047,818
17 Nov 2021379.00380.00371.33375.00375.0028,727
16 Nov 2021379.00382.79367.04374.00374.0092,684
15 Nov 2021369.00380.00356.00380.00380.0098,178
12 Nov 2021361.00364.29351.00351.00351.001,017,733
11 Nov 2021366.00366.00346.00353.00353.0068,332
10 Nov 2021358.00378.00353.00366.00366.0015,541
09 Nov 2021363.00376.44360.00368.00368.0064,945
08 Nov 2021373.00376.00354.00358.00358.0041,150
05 Nov 2021370.00376.76365.00365.00365.0033,948
04 Nov 2021370.00391.00353.00362.00362.00175,477
04 Nov 20211.34 Dividend
03 Nov 2021400.00400.00372.00372.00370.66138,820
02 Nov 2021370.00401.00367.00394.00392.58214,369
01 Nov 2021350.00384.00350.00365.00363.6930,107
29 Oct 2021355.00380.27354.00362.00360.7078,018
28 Oct 2021373.00390.00354.00366.00364.68140,677
27 Oct 2021369.00402.00356.00367.00365.68233,970
26 Oct 2021343.00369.00339.40352.00350.73446,077
25 Oct 2021346.00355.00332.00355.00353.7293,896
22 Oct 2021343.00353.00333.54342.00340.7723,499
21 Oct 2021342.00350.00337.00350.00348.7448,531
20 Oct 2021341.00354.00332.00343.00341.7626,489
19 Oct 2021353.00354.00341.00342.00340.7785,006
18 Oct 2021335.00352.00328.00352.00350.7390,887
15 Oct 2021330.00335.00330.00334.00332.8056,829
14 Oct 2021331.00348.00330.00330.00328.8140,672
13 Oct 2021351.00351.00333.88337.00335.79162,522
12 Oct 2021343.00354.00334.68342.00340.77155,159
11 Oct 2021340.00353.00330.00348.00346.7520,651
08 Oct 2021345.00354.00330.00343.00341.76114,435
07 Oct 2021344.00348.60337.00343.00341.76103,967
06 Oct 2021330.00346.00325.00336.00334.7957,679
05 Oct 2021324.00334.00317.09327.00325.82237,547
04 Oct 2021320.00332.16309.41319.00317.8584,392
01 Oct 2021330.00333.00320.00327.00325.8297,438
30 Sept 2021336.00344.00333.00333.00331.8032,418
29 Sept 2021346.00350.10336.00337.00335.79105,631
28 Sept 2021350.00355.72340.00346.00344.7520,007
27 Sept 2021353.00359.00345.85350.00348.7418,166
24 Sept 2021355.00359.81351.00351.00349.7424,446
23 Sept 2021354.00357.60350.00356.00354.726,407
22 Sept 2021349.00355.00345.00353.00351.7328,288
21 Sept 2021351.00359.00346.00350.00348.7427,664
20 Sept 2021360.00360.00344.00350.00348.7476,514
17 Sept 2021349.00360.00347.73350.00348.74102,325
16 Sept 2021352.00355.00345.00352.00350.7318,642
15 Sept 2021346.00350.00346.00350.00348.7417,661
14 Sept 2021350.00350.00344.00350.00348.74139,672
13 Sept 2021347.00348.00342.00346.00344.751,788
10 Sept 2021338.00349.00333.28349.00347.7424,919
09 Sept 2021330.00348.00330.00334.00332.8036,142
08 Sept 2021335.00354.00327.00327.00325.8241,141
07 Sept 2021339.00355.00336.00338.00336.7820,884
06 Sept 2021340.00359.00335.00340.00338.7861,402
03 Sept 2021359.00360.00338.00338.00336.7858,884
02 Sept 2021359.00359.00353.00356.00354.7229,547
01 Sept 2021354.00359.00348.48357.00355.71177,716
31 Aug 2021350.00354.00340.00353.00351.7395,224
27 Aug 2021342.00350.50338.09343.00341.7673,790
26 Aug 2021342.00347.74341.00341.00339.7722,346
25 Aug 2021345.00351.00342.00347.00345.7514,261
24 Aug 2021350.00354.00343.00351.00349.7473,754
23 Aug 2021347.00355.92344.17351.00349.7451,230
20 Aug 2021352.00353.00319.00346.00344.7579,280
19 Aug 2021349.00355.00349.00353.00351.7337,725
18 Aug 2021350.00361.00342.00342.00340.7728,772
17 Aug 2021352.00366.00350.00356.00354.7221,437
16 Aug 2021362.00373.31353.00357.00355.7199,737
13 Aug 2021364.00371.00352.00352.00350.73233,416
12 Aug 2021370.00379.00351.10362.00360.7034,854
11 Aug 2021364.00369.00363.00368.00366.67125,697
10 Aug 2021360.00365.00357.00365.00363.6980,002
09 Aug 2021342.00363.00339.00357.00355.71369,935
06 Aug 2021342.00344.00336.00340.00338.7896,475
05 Aug 2021343.00350.00340.00342.00340.77194,531
04 Aug 2021340.00357.00330.45346.00344.75153,451
03 Aug 2021344.00348.00340.00343.00341.7680,469
02 Aug 2021351.00371.71341.06347.00345.75128,166
30 Jul 2021358.00362.14351.00361.00359.7096,476
29 Jul 2021371.00380.00351.00365.00363.69160,031
29 Jul 20219.78 Dividend
28 Jul 2021381.00403.78381.00387.00375.86190,427
27 Jul 2021382.00404.00365.79392.00380.72225,532
26 Jul 2021383.00405.00381.00401.00389.46141,453
23 Jul 2021376.00390.94361.00380.00369.06123,004
22 Jul 2021363.00370.58361.00366.00355.47141,632
21 Jul 2021359.00370.00338.76361.00350.6185,212
20 Jul 2021351.00359.00336.00350.00339.9393,225
19 Jul 2021352.00359.00340.00345.00335.07508,419
16 Jul 2021342.00355.00333.00342.00332.16874,870
15 Jul 2021336.00343.00334.00337.00327.3037,683
14 Jul 2021341.00359.00335.00342.00332.1639,385
13 Jul 2021342.00346.00338.00340.00330.2179,332
12 Jul 2021337.00349.00336.20343.00333.1367,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...