UK markets closed
NIKKEI 225
29,663.50+697.49(+2.41%)HANG SENG
29,452.57+472.36(+1.63%)CRUDE OIL
61.17-0.33(-0.54%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Mar 2021 | 279.36 | 284.00 | 268.00 | 268.00 | 268.00 | 53,423 |
| 26 Feb 2021 | 266.00 | 284.00 | 265.00 | 268.00 | 268.00 | 44,865 |
| 25 Feb 2021 | 279.00 | 279.13 | 268.00 | 270.00 | 270.00 | 114,314 |
| 24 Feb 2021 | 268.00 | 279.00 | 267.12 | 275.00 | 275.00 | 226,717 |
| 23 Feb 2021 | 276.00 | 278.00 | 262.00 | 274.00 | 274.00 | 125,393 |
| 22 Feb 2021 | 281.00 | 290.00 | 271.00 | 278.00 | 278.00 | 72,190 |
| 19 Feb 2021 | 280.00 | 286.00 | 277.00 | 281.00 | 281.00 | 41,535 |
| 18 Feb 2021 | 283.00 | 291.32 | 277.00 | 284.00 | 284.00 | 75,451 |
| 17 Feb 2021 | 289.00 | 289.00 | 282.00 | 286.00 | 286.00 | 39,607 |
| 16 Feb 2021 | 281.00 | 289.00 | 278.00 | 288.00 | 288.00 | 239,029 |
| 15 Feb 2021 | 289.00 | 292.00 | 280.00 | 286.00 | 286.00 | 132,170 |
| 12 Feb 2021 | 291.00 | 298.00 | 281.00 | 287.00 | 287.00 | 126,974 |
| 11 Feb 2021 | 299.00 | 302.00 | 292.00 | 293.00 | 293.00 | 102,517 |
| 10 Feb 2021 | 299.00 | 305.00 | 292.00 | 300.00 | 300.00 | 103,130 |
| 09 Feb 2021 | 299.00 | 306.00 | 294.00 | 302.00 | 302.00 | 44,996 |
| 08 Feb 2021 | 300.00 | 319.00 | 287.00 | 300.00 | 300.00 | 150,587 |
| 05 Feb 2021 | 290.00 | 300.00 | 283.00 | 300.00 | 300.00 | 96,400 |
| 04 Feb 2021 | 296.00 | 304.00 | 280.00 | 294.00 | 294.00 | 174,097 |
| 03 Feb 2021 | 290.00 | 299.00 | 286.00 | 296.00 | 296.00 | 97,571 |
| 02 Feb 2021 | 290.00 | 295.00 | 279.26 | 287.00 | 287.00 | 163,783 |
| 01 Feb 2021 | 310.00 | 310.00 | 282.00 | 290.00 | 290.00 | 377,080 |
| 29 Jan 2021 | 310.00 | 327.00 | 293.00 | 306.00 | 306.00 | 471,332 |
| 28 Jan 2021 | 287.00 | 290.00 | 277.80 | 284.00 | 284.00 | 103,213 |
| 27 Jan 2021 | 274.00 | 289.00 | 271.00 | 289.00 | 289.00 | 1,274,131 |
| 26 Jan 2021 | 285.00 | 290.00 | 271.00 | 279.00 | 279.00 | 64,512 |
| 25 Jan 2021 | 281.00 | 293.27 | 264.00 | 277.00 | 277.00 | 346,678 |
| 22 Jan 2021 | 285.00 | 291.00 | 280.00 | 284.00 | 284.00 | 30,870 |
| 21 Jan 2021 | 286.00 | 299.00 | 285.00 | 287.00 | 287.00 | 131,733 |
| 20 Jan 2021 | 285.00 | 295.15 | 281.00 | 290.00 | 290.00 | 70,271 |
| 19 Jan 2021 | 298.00 | 298.00 | 281.19 | 284.00 | 284.00 | 67,220 |
| 18 Jan 2021 | 283.00 | 295.00 | 282.00 | 289.00 | 289.00 | 132,262 |
| 15 Jan 2021 | 299.00 | 300.49 | 283.00 | 290.00 | 290.00 | 102,479 |
| 14 Jan 2021 | 300.00 | 303.00 | 296.00 | 300.00 | 300.00 | 53,217 |
| 13 Jan 2021 | 294.00 | 303.00 | 291.00 | 303.00 | 303.00 | 60,210 |
| 12 Jan 2021 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 111,228 |
| 11 Jan 2021 | 309.00 | 309.00 | 297.00 | 297.00 | 297.00 | 214,335 |
| 08 Jan 2021 | 303.00 | 309.00 | 293.00 | 298.00 | 298.00 | 45,326 |
| 07 Jan 2021 | 310.00 | 310.00 | 291.00 | 302.50 | 302.50 | 58,985 |
| 06 Jan 2021 | 296.00 | 306.00 | 286.00 | 306.00 | 306.00 | 82,951 |
| 05 Jan 2021 | 288.00 | 301.27 | 288.00 | 300.00 | 300.00 | 56,245 |
| 04 Jan 2021 | 304.00 | 305.00 | 286.00 | 286.00 | 286.00 | 67,691 |
| 31 Dec 2020 | 300.00 | 300.00 | 287.00 | 294.00 | 294.00 | 21,766 |
| 30 Dec 2020 | 287.00 | 304.00 | 286.00 | 299.00 | 299.00 | 56,461 |
| 29 Dec 2020 | 282.00 | 302.00 | 282.00 | 301.00 | 301.00 | 132,345 |
| 24 Dec 2020 | 294.00 | 296.90 | 285.00 | 292.00 | 292.00 | 58,881 |
| 23 Dec 2020 | 284.00 | 295.00 | 275.00 | 295.00 | 295.00 | 74,023 |
| 22 Dec 2020 | 280.00 | 292.81 | 271.00 | 286.00 | 286.00 | 153,302 |
| 21 Dec 2020 | 292.00 | 298.73 | 258.00 | 285.00 | 285.00 | 248,670 |
| 18 Dec 2020 | 270.00 | 293.33 | 258.00 | 279.00 | 279.00 | 335,552 |
| 17 Dec 2020 | 263.00 | 269.00 | 258.00 | 269.00 | 269.00 | 52,396 |
| 16 Dec 2020 | 261.00 | 269.00 | 258.00 | 264.00 | 264.00 | 71,944 |
| 15 Dec 2020 | 260.00 | 272.00 | 257.00 | 266.00 | 266.00 | 59,403 |
| 14 Dec 2020 | 248.00 | 260.00 | 245.00 | 253.00 | 253.00 | 477,898 |
| 11 Dec 2020 | 260.00 | 261.00 | 246.00 | 248.00 | 248.00 | 137,144 |
| 10 Dec 2020 | 257.00 | 265.00 | 254.00 | 255.00 | 255.00 | 32,973 |
| 09 Dec 2020 | 261.00 | 265.89 | 250.00 | 252.00 | 252.00 | 42,102 |
| 08 Dec 2020 | 263.00 | 265.65 | 258.00 | 260.00 | 260.00 | 19,267 |
| 07 Dec 2020 | 266.00 | 269.00 | 250.00 | 264.00 | 264.00 | 103,534 |
| 04 Dec 2020 | 266.00 | 269.00 | 257.00 | 268.00 | 268.00 | 30,252 |
| 03 Dec 2020 | 264.00 | 270.00 | 254.05 | 268.00 | 268.00 | 45,019 |
| 02 Dec 2020 | 256.00 | 265.00 | 251.00 | 265.00 | 265.00 | 22,616 |
| 01 Dec 2020 | 264.00 | 264.00 | 251.00 | 258.00 | 258.00 | 24,160 |
| 30 Nov 2020 | 265.00 | 266.04 | 251.00 | 262.00 | 262.00 | 52,359 |
| 27 Nov 2020 | 251.00 | 262.00 | 246.00 | 262.00 | 262.00 | 71,802 |
| 26 Nov 2020 | 244.00 | 259.00 | 240.00 | 252.00 | 252.00 | 36,296 |
| 25 Nov 2020 | 262.00 | 270.00 | 241.00 | 245.00 | 245.00 | 67,984 |
| 24 Nov 2020 | 255.00 | 269.00 | 255.00 | 255.00 | 255.00 | 119,608 |
| 23 Nov 2020 | 264.00 | 269.00 | 257.39 | 265.00 | 265.00 | 21,162 |
| 20 Nov 2020 | 263.00 | 270.00 | 260.00 | 267.00 | 267.00 | 31,146 |
| 19 Nov 2020 | 262.00 | 269.00 | 256.00 | 264.00 | 264.00 | 22,794 |
| 18 Nov 2020 | 266.00 | 278.00 | 255.70 | 263.00 | 263.00 | 57,880 |
| 17 Nov 2020 | 261.00 | 280.00 | 256.00 | 276.00 | 276.00 | 81,406 |
| 16 Nov 2020 | 256.00 | 266.52 | 251.00 | 263.00 | 263.00 | 159,162 |
| 13 Nov 2020 | 257.00 | 260.00 | 254.00 | 258.00 | 258.00 | 28,679 |
| 12 Nov 2020 | 249.00 | 266.00 | 246.00 | 260.00 | 260.00 | 62,572 |
| 11 Nov 2020 | 261.00 | 263.00 | 248.00 | 248.00 | 248.00 | 114,599 |
| 10 Nov 2020 | 252.00 | 282.00 | 244.00 | 260.00 | 260.00 | 103,029 |
| 09 Nov 2020 | 262.00 | 262.00 | 240.00 | 243.00 | 243.00 | 113,591 |
| 06 Nov 2020 | 251.00 | 264.00 | 251.00 | 262.00 | 262.00 | 72,546 |
| 05 Nov 2020 | 268.00 | 274.00 | 243.00 | 255.00 | 255.00 | 139,969 |
| 05 Nov 2020 | 1.28 Dividend | |||||
| 04 Nov 2020 | 267.00 | 276.00 | 266.00 | 276.00 | 274.72 | 229,621 |
| 03 Nov 2020 | 266.00 | 280.00 | 261.00 | 272.00 | 270.74 | 322,424 |
| 02 Nov 2020 | 259.00 | 289.00 | 246.00 | 264.00 | 262.78 | 443,102 |
| 30 Oct 2020 | 255.00 | 259.00 | 250.00 | 255.50 | 254.32 | 258,647 |
| 29 Oct 2020 | 259.00 | 260.00 | 246.00 | 255.00 | 253.82 | 65,727 |
| 28 Oct 2020 | 247.00 | 259.00 | 238.00 | 255.00 | 253.82 | 491,557 |
| 27 Oct 2020 | 236.00 | 255.00 | 231.00 | 248.00 | 246.85 | 667,685 |
| 26 Oct 2020 | 210.00 | 218.00 | 207.00 | 210.00 | 209.03 | 62,209 |
| 23 Oct 2020 | 212.00 | 218.00 | 207.00 | 210.00 | 209.03 | 126,083 |
| 22 Oct 2020 | 216.00 | 217.00 | 208.00 | 210.00 | 209.03 | 61,510 |
| 21 Oct 2020 | 212.00 | 218.00 | 209.00 | 218.00 | 216.99 | 82,821 |
| 20 Oct 2020 | 199.50 | 219.00 | 198.96 | 215.00 | 214.00 | 157,554 |
| 19 Oct 2020 | 200.00 | 209.00 | 196.00 | 200.00 | 199.07 | 54,541 |
| 16 Oct 2020 | 205.00 | 205.00 | 197.50 | 202.00 | 201.06 | 82,988 |
| 15 Oct 2020 | 209.00 | 209.00 | 200.00 | 202.00 | 201.06 | 17,988 |
| 14 Oct 2020 | 204.00 | 208.00 | 195.00 | 206.00 | 205.04 | 76,029 |
| 13 Oct 2020 | 196.50 | 200.00 | 196.00 | 198.50 | 197.58 | 71,058 |
| 12 Oct 2020 | 196.50 | 197.00 | 191.00 | 194.50 | 193.60 | 1,014,302 |
| 09 Oct 2020 | 193.00 | 196.00 | 189.98 | 195.00 | 194.10 | 67,473 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
