UK markets closed

Bloomsbury Publishing plc (BMY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
268.000.00 (0.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2020265.76269.00257.00268.00268.0030,175
03 Dec 2020264.00270.00254.05268.00268.0045,019
02 Dec 2020256.00265.00251.00265.00265.0022,616
01 Dec 2020264.00264.00251.00258.00258.0024,160
30 Nov 2020265.00266.04251.00262.00262.0052,359
27 Nov 2020251.00262.00246.00262.00262.0071,802
26 Nov 2020244.00259.00240.00252.00252.0036,296
25 Nov 2020262.00270.00241.00245.00245.0067,984
24 Nov 2020255.00269.00255.00255.00255.00119,608
23 Nov 2020264.00269.00257.39265.00265.0021,162
20 Nov 2020263.00270.00260.00267.00267.0031,146
19 Nov 2020262.00269.00256.00264.00264.0022,794
18 Nov 2020266.00278.00255.70263.00263.0057,880
17 Nov 2020261.00280.00256.00276.00276.0081,406
16 Nov 2020256.00266.52251.00263.00263.00159,162
13 Nov 2020257.00260.00254.00258.00258.0028,679
12 Nov 2020249.00266.00246.00260.00260.0062,572
11 Nov 2020261.00263.00248.00248.00248.00114,599
10 Nov 2020252.00282.00244.00260.00260.00103,029
09 Nov 2020262.00262.00240.00243.00243.00113,591
06 Nov 2020251.00264.00251.00262.00262.0072,546
05 Nov 2020268.00274.00243.00255.00255.00139,969
05 Nov 20201.28 Dividend
04 Nov 2020267.00276.00266.00276.00274.72229,621
03 Nov 2020266.00280.00261.00272.00270.74322,424
02 Nov 2020259.00289.00246.00264.00262.78443,102
30 Oct 2020255.00259.00250.00255.50254.32258,647
29 Oct 2020259.00260.00246.00255.00253.8265,727
28 Oct 2020247.00259.00238.00255.00253.82491,557
27 Oct 2020236.00255.00231.00248.00246.85667,685
26 Oct 2020210.00218.00207.00210.00209.0362,209
23 Oct 2020212.00218.00207.00210.00209.03126,083
22 Oct 2020216.00217.00208.00210.00209.0361,510
21 Oct 2020212.00218.00209.00218.00216.9982,821
20 Oct 2020199.50219.00198.96215.00214.00157,554
19 Oct 2020200.00209.00196.00200.00199.0754,541
16 Oct 2020205.00205.00197.50202.00201.0682,988
15 Oct 2020209.00209.00200.00202.00201.0617,988
14 Oct 2020204.00208.00195.00206.00205.0476,029
13 Oct 2020196.50200.00196.00198.50197.5871,058
12 Oct 2020196.50197.00191.00194.50193.601,014,302
09 Oct 2020193.00196.00189.98195.00194.1067,473
08 Oct 2020196.00202.00191.00193.25192.3555,734
07 Oct 2020190.00197.00190.00190.50189.6248,776
06 Oct 2020196.00196.50192.00195.00194.10167,915
05 Oct 2020196.00198.20192.50193.50192.6090,945
02 Oct 2020192.00204.58192.00193.75192.8590,479
01 Oct 2020200.00204.00191.50191.50190.6131,156
30 Sep 2020198.50201.81191.50199.00198.0872,067
29 Sep 2020203.00209.00193.50193.50192.6092,059
28 Sep 2020202.00203.00200.00200.00199.0738,293
25 Sep 2020201.00204.00198.00200.00199.0751,374
24 Sep 2020200.00208.00196.50200.00199.0744,333
23 Sep 2020200.00209.00200.00203.00202.0643,965
22 Sep 2020203.00210.00196.50201.00200.0721,283
21 Sep 2020208.00208.26196.50196.50195.5995,380
18 Sep 2020204.00208.16200.00200.00199.07119,818
17 Sep 2020200.00207.00200.00206.00205.0425,806
16 Sep 2020204.00208.00200.00203.00202.0681,612
15 Sep 2020210.00210.00205.00209.00208.0315,093
14 Sep 2020207.00210.00201.47210.00209.0363,299
11 Sep 2020200.00202.00200.00200.00199.0715,798
10 Sep 2020199.50209.00199.50200.00199.0726,443
09 Sep 2020200.00209.00193.20198.00197.0823,614
08 Sep 2020200.00208.00195.95200.00199.0744,783
07 Sep 2020196.50208.00193.50200.00199.0772,386
04 Sep 2020198.00209.00192.20195.00194.1060,465
03 Sep 2020196.00211.00190.00191.00190.11146,264
02 Sep 2020206.00211.00197.00197.00196.0992,369
01 Sep 2020209.00210.00203.00206.00205.0480,856
28 Aug 2020209.00212.00209.00210.50209.5239,042
27 Aug 2020209.00212.00207.00209.00208.0353,836
26 Aug 2020209.00212.00204.80210.00209.0345,477
25 Aug 2020208.32210.00208.12209.00208.031,682
24 Aug 2020210.00211.00203.63207.00206.04342,097
21 Aug 2020206.00210.00205.00206.00205.0440,304
20 Aug 2020206.00211.00205.00206.00205.04295,637
19 Aug 2020209.00209.79205.00208.00207.0429,828
18 Aug 2020212.00212.00206.00209.00208.0340,740
17 Aug 2020205.00211.00203.63205.00204.0580,073
14 Aug 2020207.00210.10204.99210.00209.03155,906
13 Aug 2020208.00214.00205.00206.00205.0436,845
12 Aug 2020206.00214.00205.00208.00207.0433,075
11 Aug 2020210.00214.00206.00207.00206.04221,042
10 Aug 2020206.00210.00206.00208.00207.0440,814
07 Aug 2020207.00213.00204.00210.00209.03164,536
06 Aug 2020209.00215.00204.02205.00204.0587,395
05 Aug 2020210.00215.00200.13210.00209.0371,299
04 Aug 2020213.00214.00201.00211.00210.0223,101
03 Aug 2020210.00214.00197.34210.00209.03161,394
31 Jul 2020211.00211.00204.00205.00204.05100,873
30 Jul 2020211.00220.00205.00210.00209.0360,852
30 Jul 202032:31 Stock split
29 Jul 2020213.22215.16207.41208.38207.4120,901
28 Jul 2020214.19217.10208.38211.29210.31247,946
27 Jul 2020216.13218.07206.03213.22212.2421,221
24 Jul 2020224.85226.79209.35214.19213.2040,003
23 Jul 2020219.04226.79219.04220.01218.99201,309
22 Jul 2020209.35227.76209.35227.76226.71110,145
21 Jul 2020204.50225.82204.50220.01218.991,337,599
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...