UK Markets closed

Bloomsbury Publishing plc (BMY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
329.00-9.00 (-2.66%)
At close: 4:47PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021342.00358.00329.00329.00329.00107,484
17 Jun 2021331.00343.00330.00338.00338.00118,063
16 Jun 2021348.00354.00331.00339.00339.0052,539
15 Jun 2021350.00355.00338.70346.00346.00315,620
14 Jun 2021350.00359.00342.00343.00343.0059,128
11 Jun 2021353.00359.00341.00356.00356.0079,478
10 Jun 2021337.00356.00334.90355.00355.0084,223
09 Jun 2021336.00359.00330.00340.00340.00116,843
08 Jun 2021345.00352.00330.00330.00330.00178,803
07 Jun 2021349.00354.00334.46353.00353.0071,761
04 Jun 2021344.00351.00335.00346.00346.0099,941
03 Jun 2021345.00366.00338.00341.00341.00156,585
02 Jun 2021332.00358.00321.02344.00344.00341,953
01 Jun 2021319.00333.54309.00309.00309.00178,461
28 May 2021305.00318.00305.00318.00318.0038,171
27 May 2021316.00318.00305.00314.00314.0048,468
26 May 2021320.00328.00307.00307.00307.0022,431
25 May 2021326.00326.00311.00311.00311.0071,559
24 May 2021323.00329.00313.00324.00324.0069,871
21 May 2021308.00337.00301.00322.00322.00132,993
20 May 2021304.00308.00299.00308.00308.0083,869
19 May 2021304.00309.00301.80302.00302.0023,064
18 May 2021309.00310.00300.00305.00305.0032,242
17 May 2021299.00310.00293.00304.00304.0046,514
14 May 2021298.00309.00291.00296.00296.0032,097
13 May 2021295.00299.00292.44293.00293.0014,212
12 May 2021299.00303.00295.00300.00300.0040,969
11 May 2021305.00314.00293.13298.00298.00265,062
10 May 2021312.00313.00297.00307.00307.0041,348
07 May 2021313.00315.00305.00305.00305.0079,091
06 May 2021311.00314.00303.00313.00313.0055,667
05 May 2021305.00309.00299.00300.00300.0059,725
04 May 2021301.00314.00298.00305.00305.0036,086
30 Apr 2021307.00309.00301.00301.00301.0025,517
29 Apr 2021297.00314.00296.00307.00307.0025,329
28 Apr 2021307.00309.00297.00297.00297.0027,463
27 Apr 2021315.00315.00298.00306.00306.0088,463
26 Apr 2021304.00317.00293.00305.00305.0095,433
23 Apr 2021285.00304.00276.00303.00303.0090,675
22 Apr 2021288.00297.00279.00280.00280.0099,754
21 Apr 2021306.00309.00289.00289.00289.0084,526
20 Apr 2021307.00312.42300.00303.00303.0065,694
19 Apr 2021301.00311.00301.00304.00304.0050,496
16 Apr 2021307.00315.00293.83310.00310.0083,096
15 Apr 2021305.00310.00298.00304.00304.0045,508
14 Apr 2021303.00304.10290.64304.00304.0074,195
13 Apr 2021299.00300.53286.00300.00300.0048,229
12 Apr 2021299.00300.00285.64292.00292.0037,061
09 Apr 2021290.00300.00284.35300.00300.0095,878
08 Apr 2021290.00297.00283.00285.00285.0072,482
07 Apr 2021291.00297.20282.00292.00292.00110,472
06 Apr 2021289.00298.00281.99290.00290.00351,845
01 Apr 2021280.00297.00280.00292.00292.0074,013
31 Mar 2021282.00297.00281.00286.00286.0074,427
30 Mar 2021299.00299.00288.00288.00288.00108,037
29 Mar 2021298.00299.00281.00299.00299.0051,346
26 Mar 2021299.00299.00286.00292.00292.00286,376
25 Mar 2021286.00298.00285.00288.00288.00174,066
24 Mar 2021290.00309.00280.00298.00298.00455,836
23 Mar 2021271.00280.00264.00268.00268.0095,917
22 Mar 2021277.00283.00268.00276.00276.0088,035
19 Mar 2021271.00282.00271.00281.00281.00177,167
18 Mar 2021275.00294.00267.00280.00280.00100,211
17 Mar 2021289.00289.00279.60283.00283.0096,188
16 Mar 2021281.00294.00276.31280.00280.00128,134
15 Mar 2021288.00294.00276.00284.00284.001,202,331
12 Mar 2021290.00302.00271.00290.00290.00514,292
11 Mar 2021290.00300.00273.00289.00289.00490,023
10 Mar 2021271.00289.00265.00287.00287.00131,964
09 Mar 2021273.00282.00261.00273.00273.00134,497
08 Mar 2021261.00268.00258.00260.00260.0093,964
05 Mar 2021264.00274.00258.00262.00262.00539,670
04 Mar 2021256.00265.28255.00265.00265.00326,047
03 Mar 2021264.00271.00255.00265.00265.00240,683
02 Mar 2021278.00278.00264.00264.00264.00238,923
01 Mar 2021278.00284.00268.00268.00268.0061,635
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...