Bloomsbury Publishing Plc (BMYL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:08PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 608.00 | 608.00 | 589.00 | 600.00 | 600.00 | 2,770 |
| 31 May 2024 | 608.00 | 614.00 | 606.00 | 612.00 | 612.00 | 3,065 |
| 30 May 2024 | 616.00 | 616.00 | 594.00 | 610.00 | 610.00 | 1,821 |
| 29 May 2024 | 576.00 | 612.00 | 568.00 | 603.00 | 603.00 | 5,066 |
| 28 May 2024 | 536.00 | 554.00 | 536.00 | 554.00 | 554.00 | 2,244 |
| 24 May 2024 | 550.00 | 550.00 | 529.00 | 535.00 | 535.00 | 2,378 |
| 23 May 2024 | 556.00 | 566.00 | 555.00 | 564.00 | 564.00 | 1,619 |
| 22 May 2024 | 614.00 | 614.00 | 584.00 | 597.00 | 597.00 | 3,025 |
| 21 May 2024 | 596.00 | 616.00 | 596.00 | 612.00 | 612.00 | 2,967 |
| 20 May 2024 | 578.00 | 598.00 | 578.00 | 598.00 | 598.00 | 1,981 |
| 17 May 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 1 |
| 16 May 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 9 |
| 15 May 2024 | 568.00 | 568.00 | 564.00 | 564.00 | 564.00 | 572 |
| 14 May 2024 | 574.00 | 574.00 | 568.00 | 568.00 | 568.00 | 84 |
| 13 May 2024 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | 423 |
| 10 May 2024 | 544.00 | 546.00 | 540.00 | 546.00 | 546.00 | 1,823 |
| 09 May 2024 | 528.00 | 532.00 | 528.00 | 530.00 | 530.00 | 4,863 |
| 08 May 2024 | 520.00 | 526.00 | 520.00 | 526.00 | 526.00 | 6,815 |
| 07 May 2024 | 536.00 | 546.00 | 518.00 | 520.00 | 520.00 | 14,813 |
| 03 May 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 661 |
| 02 May 2024 | 540.00 | 540.00 | 532.00 | 538.00 | 538.00 | 1,188 |
| 01 May 2024 | 538.00 | 542.00 | 536.00 | 541.00 | 541.00 | 216 |
| 30 Apr 2024 | 544.00 | 544.00 | 534.00 | 534.00 | 534.00 | 1,050 |
| 29 Apr 2024 | 545.00 | 546.00 | 540.00 | 540.00 | 540.00 | 941 |
| 26 Apr 2024 | 538.00 | 546.00 | 538.00 | 546.00 | 546.00 | 222 |
| 25 Apr 2024 | 550.00 | 550.00 | 538.00 | 538.00 | 538.00 | 410 |
| 24 Apr 2024 | 556.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1,332 |
| 23 Apr 2024 | 580.00 | 580.00 | 561.00 | 561.00 | 561.00 | 2,099 |
| 22 Apr 2024 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | 1,874 |
| 19 Apr 2024 | 550.00 | 564.00 | 550.00 | 558.00 | 558.00 | 694 |
| 18 Apr 2024 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - |
| 17 Apr 2024 | 548.00 | 552.00 | 543.00 | 546.00 | 546.00 | 1,933 |
| 16 Apr 2024 | 556.00 | 556.00 | 554.00 | 554.00 | 554.00 | 926 |
| 15 Apr 2024 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | 6,966 |
| 12 Apr 2024 | 554.00 | 556.00 | 552.00 | 556.00 | 556.00 | 3,021 |
| 11 Apr 2024 | 532.00 | 556.00 | 532.00 | 552.00 | 552.00 | 2,172 |
| 10 Apr 2024 | 522.00 | 526.00 | 514.00 | 524.00 | 524.00 | 1,897 |
| 09 Apr 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - |
| 08 Apr 2024 | 516.00 | 530.00 | 516.00 | 524.00 | 524.00 | 84 |
| 05 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1,086 |
| 04 Apr 2024 | 515.00 | 521.00 | 515.00 | 518.00 | 518.00 | 2,822 |
| 03 Apr 2024 | 520.00 | 528.00 | 514.00 | 517.00 | 517.00 | 7,024 |
| 02 Apr 2024 | 518.00 | 524.00 | 518.00 | 520.00 | 520.00 | 3,313 |
| 28 Mar 2024 | 524.00 | 526.00 | 523.00 | 525.00 | 525.00 | 3,273 |
| 27 Mar 2024 | 543.50 | 543.50 | 517.50 | 517.50 | 517.50 | 11,541 |
| 26 Mar 2024 | 541.50 | 541.50 | 533.00 | 535.00 | 535.00 | 2,061 |
| 25 Mar 2024 | 541.00 | 542.00 | 539.00 | 541.50 | 541.50 | 961 |
| 22 Mar 2024 | 548.00 | 550.00 | 545.00 | 545.00 | 545.00 | 721 |
| 21 Mar 2024 | 556.00 | 556.00 | 542.50 | 544.00 | 544.00 | 1,008 |
| 20 Mar 2024 | 547.00 | 555.50 | 545.50 | 555.50 | 555.50 | 2,951 |
| 19 Mar 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 100 |
| 18 Mar 2024 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 1,338 |
| 15 Mar 2024 | 532.00 | 542.00 | 522.00 | 532.00 | 532.00 | 5,083 |
| 14 Mar 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| 13 Mar 2024 | 539.00 | 539.50 | 532.00 | 532.00 | 532.00 | 2,233 |
| 12 Mar 2024 | 539.00 | 546.00 | 538.50 | 546.00 | 546.00 | 2,630 |
| 11 Mar 2024 | 551.00 | 553.00 | 540.00 | 540.00 | 540.00 | 2,342 |
| 08 Mar 2024 | 554.50 | 560.00 | 554.50 | 559.50 | 559.50 | 296 |
| 07 Mar 2024 | 543.00 | 550.00 | 541.00 | 550.00 | 550.00 | 5,983 |
| 06 Mar 2024 | 533.00 | 547.00 | 530.00 | 543.00 | 543.00 | 3,057 |
| 05 Mar 2024 | 540.00 | 540.00 | 521.00 | 523.50 | 523.50 | 7,027 |
| 04 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 65 |
| 01 Mar 2024 | 551.50 | 552.00 | 530.00 | 534.50 | 534.50 | 11,369 |
| 29 Feb 2024 | 554.50 | 554.50 | 550.50 | 550.50 | 550.50 | 2,470 |
| 28 Feb 2024 | 575.00 | 575.00 | 552.00 | 558.00 | 558.00 | 2,675 |
| 27 Feb 2024 | 564.00 | 571.00 | 562.00 | 569.00 | 569.00 | 3,015 |
| 26 Feb 2024 | 536.00 | 570.00 | 536.00 | 567.00 | 567.00 | 4,705 |
| 23 Feb 2024 | 539.50 | 550.50 | 538.00 | 548.00 | 548.00 | 8,390 |
| 22 Feb 2024 | 535.50 | 536.50 | 535.50 | 536.50 | 536.50 | 1,894 |
| 21 Feb 2024 | 527.00 | 531.00 | 525.00 | 529.00 | 529.00 | 1,777 |
| 20 Feb 2024 | 524.00 | 527.00 | 524.00 | 527.00 | 527.00 | 729 |
| 19 Feb 2024 | 547.00 | 556.00 | 537.00 | 537.00 | 537.00 | 2,118 |
| 16 Feb 2024 | 538.50 | 538.50 | 532.00 | 537.00 | 537.00 | 1,803 |
| 15 Feb 2024 | 535.00 | 555.00 | 535.00 | 555.00 | 555.00 | 5,249 |
| 14 Feb 2024 | 521.00 | 543.50 | 521.00 | 533.00 | 533.00 | 1,354 |
| 13 Feb 2024 | 499.50 | 500.00 | 485.25 | 485.25 | 485.25 | 2,004 |
| 12 Feb 2024 | 493.50 | 505.00 | 492.00 | 500.00 | 500.00 | 980 |
| 09 Feb 2024 | 475.50 | 485.50 | 475.50 | 485.00 | 485.00 | 973 |
| 08 Feb 2024 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - |
| 07 Feb 2024 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - |
| 06 Feb 2024 | 475.00 | 475.00 | 472.50 | 474.50 | 474.50 | 1,428 |
| 05 Feb 2024 | 477.50 | 477.50 | 475.00 | 477.00 | 477.00 | 444 |
| 02 Feb 2024 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | 3,291 |
| 01 Feb 2024 | 471.50 | 485.00 | 470.00 | 485.00 | 485.00 | 4,710 |
| 31 Jan 2024 | 473.50 | 473.50 | 467.00 | 467.00 | 467.00 | 113 |
| 30 Jan 2024 | 468.00 | 479.50 | 468.00 | 479.50 | 479.50 | 5,147 |
| 29 Jan 2024 | 462.50 | 469.50 | 462.00 | 462.50 | 462.50 | 409 |
| 26 Jan 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 25 Jan 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 24 Jan 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 22 |
| 23 Jan 2024 | 464.50 | 464.50 | 464.00 | 464.50 | 464.50 | 344 |
| 22 Jan 2024 | 468.00 | 468.00 | 460.00 | 461.00 | 461.00 | 1,315 |
| 19 Jan 2024 | 463.50 | 468.50 | 453.00 | 458.00 | 458.00 | 1,350 |
| 18 Jan 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 17 Jan 2024 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 43 |
| 16 Jan 2024 | 462.00 | 462.00 | 458.00 | 458.00 | 458.00 | 336 |
| 15 Jan 2024 | 461.50 | 461.50 | 460.50 | 460.50 | 460.50 | 312 |
| 12 Jan 2024 | 459.75 | 460.00 | 459.75 | 460.00 | 460.00 | 372 |
| 11 Jan 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 590 |
| 10 Jan 2024 | 467.75 | 467.75 | 462.50 | 462.50 | 462.50 | 2,009 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.