418.00p+0.00 (+0.00%)10 Aug 2022, 17:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bloomsbury Publishing PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 10, 2022417.00p426.32p410.50p418.00p176,546
Aug 9, 2022400.50p420.91p400.50p418.00p32,521
Aug 8, 2022419.00p422.50p400.50p419.00p109,218
Aug 5, 2022414.50p420.00p406.00p420.00p32,170
Aug 4, 2022415.50p418.00p410.50p415.00p138,269
Aug 3, 2022416.00p422.13p400.50p419.00p336,960
Aug 2, 2022408.50p416.00p408.00p414.00p102,989
Aug 1, 2022411.50p418.50p392.50p410.00p796,819
Jul 29, 2022409.50p415.00p396.50p415.00p101,470
Jul 28, 2022400.00p409.50p384.78p409.50p145,621
Jul 27, 2022417.50p422.58p398.20p410.00p137,403
Jul 26, 2022410.00p425.00p396.00p424.00p134,169
Jul 25, 2022420.00p420.00p392.00p410.00p141,780
Jul 22, 2022400.00p419.50p396.49p412.00p48,589
Jul 21, 2022387.50p430.00p381.00p412.00p195,518
Jul 20, 2022380.00p390.00p379.14p388.00p226,350
Jul 19, 2022370.00p379.50p368.26p377.00p64,786
Jul 18, 2022378.00p382.50p365.00p375.00p73,954
Jul 15, 2022370.50p389.00p366.00p389.00p16,157
Jul 14, 2022373.50p385.13p366.00p380.00p98,789
Jul 13, 2022395.00p395.00p373.50p377.00p26,300
Jul 12, 2022379.00p397.50p379.00p394.00p41,972
Jul 11, 2022374.50p386.98p373.50p377.00p10,004
Jul 8, 2022377.00p404.50p373.00p381.00p23,712
Jul 7, 2022375.50p404.50p375.50p376.00p227,289
Jul 6, 2022382.00p398.19p375.00p381.00p9,462
Jul 5, 2022385.50p393.00p370.00p375.00p52,305
Jul 4, 2022395.00p397.84p373.58p375.50p59,067
Jul 1, 2022380.50p400.00p370.50p393.50p72,067
Jun 30, 2022383.00p393.30p371.50p378.50p49,678
Jun 29, 2022385.00p393.00p381.00p393.00p40,653
Jun 28, 2022393.00p393.00p380.00p380.00p40,665
Jun 27, 2022386.00p392.50p380.00p380.00p90,352
Jun 24, 2022380.50p393.50p380.00p384.00p36,889
Jun 23, 2022384.00p395.00p370.50p380.50p35,540
Jun 22, 2022383.00p399.50p373.50p377.00p25,498
Jun 21, 2022388.00p399.50p377.50p390.00p164,806
Jun 20, 2022371.00p382.00p360.00p369.50p80,910
Jun 17, 2022373.50p386.75p370.00p370.00p83,071
Jun 16, 2022390.00p400.00p373.00p379.00p53,474
Jun 15, 2022406.00p408.05p385.00p388.50p96,796
Jun 14, 2022383.50p409.50p380.00p380.00p52,224
Jun 13, 2022398.50p405.00p386.50p391.00p94,685
Jun 10, 2022397.50p406.49p375.50p375.50p91,012
Jun 9, 2022401.00p408.58p391.00p394.50p41,381
Jun 8, 2022400.50p417.50p393.43p401.00p105,820
Jun 7, 2022409.50p419.50p400.00p400.00p32,692
Jun 6, 2022406.50p412.08p395.45p400.00p43,545
Jun 1, 2022406.50p419.50p397.50p405.00p39,967
May 31, 2022400.50p429.50p400.50p413.00p116,607
Showing 1 to 50 of 252