1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

365.00p+12.00 (+3.40%)08 Dec 2021, 18:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bloomsbury Publishing PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 2021359.00p365.00p355.00p365.00p42,948
Dec 7, 2021351.00p356.03p346.00p353.00p50,108
Dec 6, 2021355.00p368.00p349.68p352.00p59,205
Dec 3, 2021346.00p357.00p346.00p354.00p55,424
Dec 2, 2021352.00p358.00p348.00p351.00p56,084
Dec 1, 2021365.00p365.00p352.00p360.00p89,257
Nov 30, 2021352.00p367.00p346.00p367.00p73,379
Nov 29, 2021360.00p365.36p351.00p355.00p66,319
Nov 26, 2021351.00p382.00p351.00p364.00p51,701
Nov 25, 2021361.00p373.00p357.00p362.00p53,499
Nov 24, 2021361.00p381.38p356.00p365.00p25,441
Nov 23, 2021379.00p388.00p360.00p362.00p72,543
Nov 22, 2021385.00p390.00p379.00p380.00p51,940
Nov 19, 2021381.00p390.00p377.70p380.00p68,822
Nov 18, 2021378.00p385.00p372.00p380.00p47,818
Nov 17, 2021379.00p380.00p371.33p375.00p28,727
Nov 16, 2021379.00p382.79p367.04p374.00p92,684
Nov 15, 2021369.00p380.00p356.00p380.00p98,178
Nov 12, 2021361.00p364.29p351.00p351.00p1,017,733
Nov 11, 2021366.00p366.00p346.00p353.00p68,332
Nov 10, 2021358.00p378.00p353.00p366.00p15,541
Nov 9, 2021363.00p376.44p360.00p368.00p64,945
Nov 8, 2021373.00p376.00p354.00p358.00p41,150
Nov 5, 2021370.00p376.76p365.00p365.00p33,948
Nov 4, 2021370.00p391.00p353.00p362.00p175,477
Nov 3, 2021400.00p400.00p372.00p372.00p138,820
Nov 2, 2021370.00p401.00p367.00p394.00p214,369
Nov 1, 2021350.00p384.00p350.00p365.00p30,107
Oct 29, 2021355.00p380.26p354.00p362.00p78,018
Oct 28, 2021373.00p390.00p354.00p366.00p140,677
Oct 27, 2021369.00p402.00p356.00p367.00p233,970
Oct 26, 2021343.00p369.00p339.40p352.00p446,077
Oct 25, 2021346.00p355.00p332.00p355.00p93,896
Oct 22, 2021343.00p353.00p333.54p342.00p23,499
Oct 21, 2021342.00p350.00p337.00p350.00p48,531
Oct 20, 2021341.00p354.00p332.00p343.00p26,489
Oct 19, 2021353.00p354.00p341.00p342.00p85,006
Oct 18, 2021335.00p352.00p328.00p352.00p90,887
Oct 15, 2021330.00p335.00p330.00p334.00p56,829
Oct 14, 2021331.00p348.00p330.00p330.00p40,672
Oct 13, 2021351.00p351.00p333.88p337.00p162,522
Oct 12, 2021343.00p354.00p334.68p342.00p155,159
Oct 11, 2021340.00p353.00p330.00p348.00p20,651
Oct 8, 2021345.00p354.00p330.00p343.00p114,435
Oct 7, 2021344.00p348.60p337.00p343.00p103,967
Oct 6, 2021330.00p346.00p325.00p336.00p57,679
Oct 5, 2021324.00p334.00p317.09p327.00p237,547
Oct 4, 2021320.00p332.16p309.41p319.00p84,392
Oct 1, 2021330.00p333.00p320.00p327.00p97,438
Sep 30, 2021336.00p344.00p333.00p333.00p32,418
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Dec 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reach PLC283.006.79
Ti Fluid Systems PLC249.004.18
Carnival PLC1,340.003.96
Hilton Food Group PLC1,202.003.09
Savills PLC1,404.002.86
Diversified Energy Company PLC104.602.75

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC202.00-7.76
Syncona Limited198.00-7.48
Auction Technology Group PLC1,406.00-5.13
Darktrace PLC409.80-4.48
Bridgepoint Group PLC485.00-3.96
Firstgroup PLC101.70-3.78