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
01 Mar 2021279.36284.00268.00268.00268.0053,423
26 Feb 2021266.00284.00265.00268.00268.0044,865
25 Feb 2021279.00279.13268.00270.00270.00114,314
24 Feb 2021268.00279.00267.12275.00275.00226,717
23 Feb 2021276.00278.00262.00274.00274.00125,393
22 Feb 2021281.00290.00271.00278.00278.0072,190
19 Feb 2021280.00286.00277.00281.00281.0041,535
18 Feb 2021283.00291.32277.00284.00284.0075,451
17 Feb 2021289.00289.00282.00286.00286.0039,607
16 Feb 2021281.00289.00278.00288.00288.00239,029
15 Feb 2021289.00292.00280.00286.00286.00132,170
12 Feb 2021291.00298.00281.00287.00287.00126,974
11 Feb 2021299.00302.00292.00293.00293.00102,517
10 Feb 2021299.00305.00292.00300.00300.00103,130
09 Feb 2021299.00306.00294.00302.00302.0044,996
08 Feb 2021300.00319.00287.00300.00300.00150,587
05 Feb 2021290.00300.00283.00300.00300.0096,400
04 Feb 2021296.00304.00280.00294.00294.00174,097
03 Feb 2021290.00299.00286.00296.00296.0097,571
02 Feb 2021290.00295.00279.26287.00287.00163,783
01 Feb 2021310.00310.00282.00290.00290.00377,080
29 Jan 2021310.00327.00293.00306.00306.00471,332
28 Jan 2021287.00290.00277.80284.00284.00103,213
27 Jan 2021274.00289.00271.00289.00289.001,274,131
26 Jan 2021285.00290.00271.00279.00279.0064,512
25 Jan 2021281.00293.27264.00277.00277.00346,678
22 Jan 2021285.00291.00280.00284.00284.0030,870
21 Jan 2021286.00299.00285.00287.00287.00131,733
20 Jan 2021285.00295.15281.00290.00290.0070,271
19 Jan 2021298.00298.00281.19284.00284.0067,220
18 Jan 2021283.00295.00282.00289.00289.00132,262
15 Jan 2021299.00300.49283.00290.00290.00102,479
14 Jan 2021300.00303.00296.00300.00300.0053,217
13 Jan 2021294.00303.00291.00303.00303.0060,210
12 Jan 2021300.00300.00290.00298.00298.00111,228
11 Jan 2021309.00309.00297.00297.00297.00214,335
08 Jan 2021303.00309.00293.00298.00298.0045,326
07 Jan 2021310.00310.00291.00302.50302.5058,985
06 Jan 2021296.00306.00286.00306.00306.0082,951
05 Jan 2021288.00301.27288.00300.00300.0056,245
04 Jan 2021304.00305.00286.00286.00286.0067,691
31 Dec 2020300.00300.00287.00294.00294.0021,766
30 Dec 2020287.00304.00286.00299.00299.0056,461
29 Dec 2020282.00302.00282.00301.00301.00132,345
24 Dec 2020294.00296.90285.00292.00292.0058,881
23 Dec 2020284.00295.00275.00295.00295.0074,023
22 Dec 2020280.00292.81271.00286.00286.00153,302
21 Dec 2020292.00298.73258.00285.00285.00248,670
18 Dec 2020270.00293.33258.00279.00279.00335,552
17 Dec 2020263.00269.00258.00269.00269.0052,396
16 Dec 2020261.00269.00258.00264.00264.0071,944
15 Dec 2020260.00272.00257.00266.00266.0059,403
14 Dec 2020248.00260.00245.00253.00253.00477,898
11 Dec 2020260.00261.00246.00248.00248.00137,144
10 Dec 2020257.00265.00254.00255.00255.0032,973
09 Dec 2020261.00265.89250.00252.00252.0042,102
08 Dec 2020263.00265.65258.00260.00260.0019,267
07 Dec 2020266.00269.00250.00264.00264.00103,534
04 Dec 2020266.00269.00257.00268.00268.0030,252
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...