710.00p+30.00 (+4.41%)12 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bloomsbury Publishing PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 2024684.00p710.00p674.00p710.00p209,287
Jul 11, 2024674.00p686.00p670.00p680.00p149,315
Jul 10, 2024668.00p690.00p664.00p670.00p114,843
Jul 9, 2024668.00p681.80p652.40p664.00p747,070
Jul 8, 2024650.00p664.00p646.00p664.00p74,984
Jul 5, 2024642.00p654.00p640.00p652.00p251,315
Jul 4, 2024646.00p650.00p642.00p644.00p256,523
Jul 3, 2024636.00p650.00p632.00p646.00p186,331
Jul 2, 2024632.00p642.00p632.00p638.00p272,335
Jul 1, 2024634.00p646.68p622.00p642.00p148,774
Jun 28, 2024630.00p638.32p618.00p626.00p187,384
Jun 27, 2024620.00p630.00p620.00p622.00p57,824
Jun 26, 2024620.00p628.00p614.00p628.00p281,928
Jun 25, 2024630.00p630.00p612.00p616.00p82,202
Jun 24, 2024600.00p620.00p600.00p618.00p309,184
Jun 21, 2024618.00p624.00p606.00p610.00p85,087
Jun 20, 2024616.00p628.00p610.00p610.00p105,112
Jun 19, 2024620.00p634.00p601.32p616.00p85,816
Jun 18, 2024630.00p630.00p608.00p618.00p98,358
Jun 17, 2024592.00p622.00p592.00p612.00p107,971
Jun 14, 2024590.00p610.00p590.00p610.00p65,579
Jun 13, 2024600.00p615.90p590.00p594.00p47,161
Jun 12, 2024612.00p612.00p604.00p606.00p45,153
Jun 11, 2024620.00p620.00p608.00p610.00p64,331
Jun 10, 2024594.00p618.00p592.00p618.00p203,900
Jun 7, 2024610.00p610.00p590.00p598.00p51,702
Jun 6, 2024580.00p612.00p580.00p612.00p546,572
Jun 5, 2024604.00p614.00p583.20p594.00p177,563
Jun 4, 2024610.00p610.00p588.00p604.00p135,340
Jun 3, 2024612.00p617.40p586.00p604.00p150,193
May 31, 2024610.00p614.00p602.00p610.00p275,613
May 30, 2024598.00p620.14p590.00p606.00p321,541
May 29, 2024572.00p614.00p564.64p598.00p604,282
May 28, 2024556.00p558.00p532.00p558.00p146,905
May 24, 2024556.00p560.00p524.70p540.00p276,215
May 23, 2024590.00p590.00p538.00p560.00p589,783
May 22, 2024600.00p616.00p582.00p600.00p161,486
May 21, 2024596.00p618.00p587.84p608.00p293,097
May 20, 2024576.00p598.00p563.52p596.00p236,553
May 17, 2024574.00p576.00p560.00p566.00p32,454
May 16, 2024562.00p576.00p560.00p560.00p60,595
May 15, 2024564.00p576.00p564.00p574.00p79,741
May 14, 2024582.00p586.00p565.50p570.00p60,192
May 13, 2024580.00p590.00p562.10p576.00p103,134
May 10, 2024544.00p574.00p536.00p574.00p252,126
May 9, 2024526.00p546.00p518.00p542.00p122,221
May 8, 2024520.00p544.00p513.05p532.00p195,998
May 7, 2024546.00p556.40p516.00p520.00p234,872
May 3, 2024540.00p542.00p526.00p530.00p53,007
May 2, 2024550.00p549.84p530.69p536.00p64,161
Showing 1 to 50 of 252