Bloomsbury Publishing plc (BMY.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
353.00+3.00 (+0.86%)
As of 4:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2021 | 353.00 | 359.00 | 345.85 | 350.00 | 350.00 | 18,166 |
| 24 Sept 2021 | 355.00 | 359.81 | 351.00 | 351.00 | 351.00 | 24,446 |
| 23 Sept 2021 | 354.00 | 357.60 | 350.00 | 356.00 | 356.00 | 6,407 |
| 22 Sept 2021 | 349.00 | 355.00 | 345.00 | 353.00 | 353.00 | 28,288 |
| 21 Sept 2021 | 351.00 | 359.00 | 346.00 | 350.00 | 350.00 | 27,664 |
| 20 Sept 2021 | 360.00 | 360.00 | 344.00 | 350.00 | 350.00 | 76,514 |
| 17 Sept 2021 | 349.00 | 360.00 | 347.73 | 350.00 | 350.00 | 102,325 |
| 16 Sept 2021 | 352.00 | 355.00 | 345.00 | 352.00 | 352.00 | 18,642 |
| 15 Sept 2021 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 17,661 |
| 14 Sept 2021 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 139,672 |
| 13 Sept 2021 | 347.00 | 348.00 | 342.00 | 346.00 | 346.00 | 1,788 |
| 10 Sept 2021 | 338.00 | 349.00 | 333.28 | 349.00 | 349.00 | 24,919 |
| 09 Sept 2021 | 330.00 | 348.00 | 330.00 | 334.00 | 334.00 | 36,142 |
| 08 Sept 2021 | 335.00 | 354.00 | 327.00 | 327.00 | 327.00 | 41,141 |
| 07 Sept 2021 | 339.00 | 355.00 | 336.00 | 338.00 | 338.00 | 20,884 |
| 06 Sept 2021 | 340.00 | 359.00 | 335.00 | 340.00 | 340.00 | 61,402 |
| 03 Sept 2021 | 359.00 | 360.00 | 338.00 | 338.00 | 338.00 | 58,884 |
| 02 Sept 2021 | 359.00 | 359.00 | 353.00 | 356.00 | 356.00 | 29,547 |
| 01 Sept 2021 | 354.00 | 359.00 | 348.48 | 357.00 | 357.00 | 177,716 |
| 31 Aug 2021 | 350.00 | 354.00 | 340.00 | 353.00 | 353.00 | 95,224 |
| 27 Aug 2021 | 342.00 | 350.50 | 338.09 | 343.00 | 343.00 | 73,790 |
| 26 Aug 2021 | 342.00 | 347.74 | 341.00 | 341.00 | 341.00 | 22,346 |
| 25 Aug 2021 | 345.00 | 351.00 | 342.00 | 347.00 | 347.00 | 14,261 |
| 24 Aug 2021 | 350.00 | 354.00 | 343.00 | 351.00 | 351.00 | 73,754 |
| 23 Aug 2021 | 347.00 | 355.92 | 344.17 | 351.00 | 351.00 | 51,230 |
| 20 Aug 2021 | 352.00 | 353.00 | 319.00 | 346.00 | 346.00 | 79,280 |
| 19 Aug 2021 | 349.00 | 355.00 | 349.00 | 353.00 | 353.00 | 37,725 |
| 18 Aug 2021 | 350.00 | 361.00 | 342.00 | 342.00 | 342.00 | 28,772 |
| 17 Aug 2021 | 352.00 | 366.00 | 350.00 | 356.00 | 356.00 | 21,437 |
| 16 Aug 2021 | 362.00 | 373.31 | 353.00 | 357.00 | 357.00 | 99,737 |
| 13 Aug 2021 | 364.00 | 371.00 | 352.00 | 352.00 | 352.00 | 233,416 |
| 12 Aug 2021 | 370.00 | 379.00 | 351.10 | 362.00 | 362.00 | 34,854 |
| 11 Aug 2021 | 364.00 | 369.00 | 363.00 | 368.00 | 368.00 | 125,697 |
| 10 Aug 2021 | 360.00 | 365.00 | 357.00 | 365.00 | 365.00 | 80,002 |
| 09 Aug 2021 | 342.00 | 363.00 | 339.00 | 357.00 | 357.00 | 369,935 |
| 06 Aug 2021 | 342.00 | 344.00 | 336.00 | 340.00 | 340.00 | 96,475 |
| 05 Aug 2021 | 343.00 | 350.00 | 340.00 | 342.00 | 342.00 | 194,531 |
| 04 Aug 2021 | 340.00 | 357.00 | 330.45 | 346.00 | 346.00 | 153,451 |
| 03 Aug 2021 | 344.00 | 348.00 | 340.00 | 343.00 | 343.00 | 80,469 |
| 02 Aug 2021 | 351.00 | 371.71 | 341.06 | 347.00 | 347.00 | 128,166 |
| 30 Jul 2021 | 358.00 | 362.14 | 351.00 | 361.00 | 361.00 | 96,476 |
| 29 Jul 2021 | 371.00 | 380.00 | 351.00 | 365.00 | 365.00 | 160,031 |
| 29 Jul 2021 | 9.78 Dividend | |||||
| 28 Jul 2021 | 381.00 | 403.78 | 381.00 | 387.00 | 377.22 | 190,427 |
| 27 Jul 2021 | 382.00 | 404.00 | 365.79 | 392.00 | 382.09 | 225,532 |
| 26 Jul 2021 | 383.00 | 405.00 | 381.00 | 401.00 | 390.87 | 141,453 |
| 23 Jul 2021 | 376.00 | 390.94 | 361.00 | 380.00 | 370.40 | 123,004 |
| 22 Jul 2021 | 363.00 | 370.58 | 361.00 | 366.00 | 356.75 | 141,632 |
| 21 Jul 2021 | 359.00 | 370.00 | 338.76 | 361.00 | 351.88 | 85,212 |
| 20 Jul 2021 | 351.00 | 359.00 | 336.00 | 350.00 | 341.16 | 93,225 |
| 19 Jul 2021 | 352.00 | 359.00 | 340.00 | 345.00 | 336.28 | 508,419 |
| 16 Jul 2021 | 342.00 | 355.00 | 333.00 | 342.00 | 333.36 | 874,870 |
| 15 Jul 2021 | 336.00 | 343.00 | 334.00 | 337.00 | 328.48 | 37,683 |
| 14 Jul 2021 | 341.00 | 359.00 | 335.00 | 342.00 | 333.36 | 39,385 |
| 13 Jul 2021 | 3.42 | 3.46 | 3.38 | 3.40 | 3.31 | 79,332 |
| 12 Jul 2021 | 337.00 | 349.00 | 336.20 | 343.00 | 334.33 | 67,373 |
| 09 Jul 2021 | 337.00 | 343.00 | 332.00 | 338.00 | 329.46 | 63,106 |
| 08 Jul 2021 | 348.00 | 354.00 | 334.00 | 337.00 | 328.48 | 40,351 |
| 07 Jul 2021 | 349.00 | 350.00 | 344.00 | 350.00 | 341.16 | 70,937 |
| 06 Jul 2021 | 347.00 | 360.00 | 346.23 | 349.00 | 340.18 | 69,702 |
| 05 Jul 2021 | 345.00 | 359.00 | 345.00 | 348.00 | 339.21 | 44,683 |
| 02 Jul 2021 | 340.00 | 359.00 | 332.40 | 346.00 | 337.26 | 40,248 |
| 01 Jul 2021 | 347.00 | 359.00 | 331.00 | 340.00 | 331.41 | 32,899 |
| 30 Jun 2021 | 352.00 | 352.00 | 341.00 | 348.00 | 339.21 | 38,231 |
| 29 Jun 2021 | 351.00 | 354.00 | 336.00 | 346.00 | 337.26 | 39,951 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 342.00 | 359.00 | 326.70 | 336.00 | 327.51 | 91,929 |
| 18 Jun 2021 | 342.00 | 358.00 | 329.00 | 329.00 | 320.69 | 107,484 |
| 17 Jun 2021 | 331.00 | 343.00 | 330.00 | 338.00 | 329.46 | 118,063 |
| 16 Jun 2021 | 348.00 | 354.00 | 331.00 | 339.00 | 330.43 | 52,539 |
| 15 Jun 2021 | 350.00 | 355.00 | 338.70 | 346.00 | 337.26 | 315,620 |
| 14 Jun 2021 | 350.00 | 359.00 | 342.00 | 343.00 | 334.33 | 59,128 |
| 11 Jun 2021 | 353.00 | 359.00 | 341.00 | 356.00 | 347.00 | 79,478 |
| 10 Jun 2021 | 337.00 | 356.00 | 334.90 | 355.00 | 346.03 | 84,223 |
| 09 Jun 2021 | 336.00 | 359.00 | 330.00 | 340.00 | 331.41 | 116,843 |
| 08 Jun 2021 | 345.00 | 352.00 | 330.00 | 330.00 | 321.66 | 178,803 |
| 07 Jun 2021 | 349.00 | 354.00 | 334.46 | 353.00 | 344.08 | 71,761 |
| 04 Jun 2021 | 344.00 | 351.00 | 335.00 | 346.00 | 337.26 | 99,941 |
| 03 Jun 2021 | 345.00 | 366.00 | 338.00 | 341.00 | 332.38 | 156,585 |
| 02 Jun 2021 | 332.00 | 358.00 | 321.02 | 344.00 | 335.31 | 341,953 |
| 01 Jun 2021 | 319.00 | 333.54 | 309.00 | 309.00 | 301.19 | 178,461 |
| 28 May 2021 | 305.00 | 318.00 | 305.00 | 318.00 | 309.96 | 38,171 |
| 27 May 2021 | 316.00 | 318.00 | 305.00 | 314.00 | 306.06 | 48,468 |
| 26 May 2021 | 320.00 | 328.00 | 307.00 | 307.00 | 299.24 | 22,431 |
| 25 May 2021 | 326.00 | 326.00 | 311.00 | 311.00 | 303.14 | 71,559 |
| 24 May 2021 | 323.00 | 329.00 | 313.00 | 324.00 | 315.81 | 69,871 |
| 21 May 2021 | 308.00 | 337.00 | 301.00 | 322.00 | 313.86 | 132,993 |
| 20 May 2021 | 304.00 | 308.00 | 299.00 | 308.00 | 300.22 | 83,869 |
| 19 May 2021 | 304.00 | 309.00 | 301.80 | 302.00 | 294.37 | 23,064 |
| 18 May 2021 | 309.00 | 310.00 | 300.00 | 305.00 | 297.29 | 32,242 |
| 17 May 2021 | 299.00 | 310.00 | 293.00 | 304.00 | 296.32 | 46,514 |
| 14 May 2021 | 298.00 | 309.00 | 291.00 | 296.00 | 288.52 | 32,097 |
| 13 May 2021 | 295.00 | 299.00 | 292.44 | 293.00 | 285.60 | 14,212 |
| 12 May 2021 | 299.00 | 303.00 | 295.00 | 300.00 | 292.42 | 40,969 |
| 11 May 2021 | 305.00 | 314.00 | 293.13 | 298.00 | 290.47 | 265,062 |
| 10 May 2021 | 312.00 | 313.00 | 297.00 | 307.00 | 299.24 | 41,348 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
