528.00p+8.00 (+1.54%)28 Mar 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bloomsbury Publishing PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024544.00p549.00p514.00p520.00p128,543
Mar 26, 2024551.00p553.00p533.59p534.00p44,575
Mar 25, 2024535.00p545.00p533.00p541.00p81,840
Mar 22, 2024548.00p556.00p532.00p545.00p37,058
Mar 21, 2024552.00p557.00p535.00p550.00p43,849
Mar 20, 2024535.00p558.00p531.00p552.00p66,945
Mar 19, 2024531.00p539.00p531.00p538.00p18,349
Mar 18, 2024532.00p547.00p527.00p539.00p39,980
Mar 15, 2024530.00p547.00p522.00p532.00p91,742
Mar 14, 2024548.00p557.00p531.00p536.00p47,638
Mar 13, 2024543.00p547.70p530.00p530.00p55,026
Mar 12, 2024539.00p558.00p537.00p546.00p32,806
Mar 11, 2024559.00p559.00p538.00p538.00p93,133
Mar 8, 2024550.00p564.00p526.00p556.00p31,048
Mar 7, 2024543.00p550.00p525.00p550.00p110,783
Mar 6, 2024529.00p548.00p528.00p544.00p186,660
Mar 5, 2024538.00p539.00p521.00p527.00p263,420
Mar 4, 2024537.00p549.00p531.00p535.00p81,252
Mar 1, 2024557.00p559.00p530.00p530.00p94,259
Feb 29, 2024560.00p560.00p545.00p545.00p154,849
Feb 28, 2024575.00p580.00p547.50p554.00p129,871
Feb 27, 2024564.00p574.00p560.00p571.00p165,576
Feb 26, 2024544.00p574.00p530.00p563.00p286,305
Feb 23, 2024535.00p554.00p535.00p545.00p253,737
Feb 22, 2024536.00p540.00p521.00p536.00p50,040
Feb 21, 2024526.00p544.00p525.47p530.00p28,988
Feb 20, 2024545.00p545.00p522.00p529.00p54,115
Feb 19, 2024546.00p559.00p531.00p536.00p71,383
Feb 16, 2024555.00p555.00p530.00p530.00p193,451
Feb 15, 2024537.00p560.00p514.00p550.00p318,701
Feb 14, 2024527.00p550.00p511.00p518.00p468,254
Feb 13, 2024500.00p507.00p481.50p491.50p521,840
Feb 12, 2024493.00p507.00p476.00p500.00p82,620
Feb 9, 2024483.50p493.50p475.95p485.00p78,021
Feb 8, 2024475.00p478.00p474.00p476.00p63,475
Feb 7, 2024474.00p478.00p474.00p475.00p26,735
Feb 6, 2024474.00p477.68p470.30p476.00p12,117
Feb 5, 2024477.50p477.53p470.00p475.00p29,523
Feb 2, 2024481.00p486.50p471.78p476.50p39,114
Feb 1, 2024472.50p486.28p460.50p476.00p103,069
Jan 31, 2024473.50p479.50p465.77p471.00p81,950
Jan 30, 2024462.50p480.00p462.50p476.50p46,358
Jan 29, 2024469.50p475.00p462.85p470.00p217,179
Jan 26, 2024460.00p470.00p460.00p470.00p11,341
Jan 25, 2024468.00p470.00p462.50p468.00p389,551
Jan 24, 2024461.50p469.58p450.50p466.00p18,138
Jan 23, 2024459.00p468.50p455.50p467.00p341,731
Jan 22, 2024467.00p473.90p465.76p469.00p6,674
Jan 19, 2024463.50p468.50p450.50p467.00p75,723
Jan 18, 2024454.50p463.50p454.00p460.00p23,271
Showing 1 to 50 of 253