1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

475.50p-7.50 (-1.55%)12 Dec 2025, 16:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bloomsbury Publishing PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025480.00p498.50p470.00p475.50p219,026
Dec 11, 2025474.50p487.69p474.50p483.00p243,891
Dec 10, 2025500.00p500.00p482.50p485.50p236,463
Dec 9, 2025479.00p491.00p473.19p487.50p319,509
Dec 8, 2025512.00p512.00p475.00p475.00p603,310
Dec 5, 2025501.00p504.00p490.00p490.00p172,550
Dec 4, 2025513.00p513.00p495.50p499.50p168,996
Dec 3, 2025476.50p519.00p476.50p500.00p276,520
Dec 2, 2025492.50p501.00p489.00p493.50p282,897
Dec 1, 2025499.00p500.00p490.50p493.50p85,027
Nov 28, 2025497.00p501.00p493.50p498.00p128,087
Nov 27, 2025495.00p502.00p494.50p499.00p147,618
Nov 26, 2025492.50p496.00p487.00p496.00p136,734
Nov 25, 2025481.50p494.00p476.50p494.00p111,828
Nov 24, 2025480.00p488.47p477.00p480.50p164,109
Nov 21, 2025480.00p492.00p474.50p480.00p255,715
Nov 20, 2025501.00p501.00p488.00p491.50p214,290
Nov 19, 2025490.50p500.00p485.00p485.50p634,013
Nov 18, 2025495.50p512.17p490.50p495.00p418,193
Nov 17, 2025516.00p521.00p505.00p507.00p544,266
Nov 14, 2025521.00p526.00p515.00p520.00p864,571
Nov 13, 2025538.00p538.00p518.00p527.00p585,424
Nov 12, 2025524.00p535.00p514.00p526.00p531,228
Nov 11, 2025516.00p522.00p511.00p522.00p187,972
Nov 10, 2025525.00p525.00p510.00p510.00p208,436
Nov 7, 2025505.00p515.00p504.00p511.00p293,465
Nov 6, 2025504.00p514.00p504.00p508.00p286,146
Nov 5, 2025496.50p511.61p496.50p508.00p268,003
Nov 4, 2025510.00p510.00p493.00p500.00p488,112
Nov 3, 2025500.00p508.00p500.00p502.00p240,356
Oct 31, 2025498.00p505.00p495.00p500.00p474,964
Oct 30, 2025493.00p503.00p486.50p495.00p268,499
Oct 29, 2025508.00p515.00p492.50p492.50p314,358
Oct 28, 2025500.00p512.00p499.50p509.00p160,727
Oct 27, 2025515.00p516.00p499.00p500.00p597,085
Oct 24, 2025520.00p526.00p511.00p512.00p366,770
Oct 23, 2025515.00p538.00p500.00p515.00p1,403,259
Oct 22, 2025465.50p493.87p461.74p488.00p362,281
Oct 21, 2025475.50p480.00p465.00p468.00p161,983
Oct 20, 2025465.00p479.50p465.00p474.50p85,394
Oct 17, 2025489.50p489.50p465.00p475.50p204,721
Oct 16, 2025470.50p477.50p468.00p475.50p283,989
Oct 15, 2025485.00p489.00p474.14p475.00p166,935
Oct 14, 2025486.00p487.00p475.00p482.00p154,164
Oct 13, 2025477.50p492.50p476.00p483.50p307,285
Oct 10, 2025480.00p491.50p478.00p479.00p162,200
Oct 9, 2025480.50p494.88p480.50p487.00p118,076
Oct 8, 2025490.50p499.55p484.74p486.50p510,970
Oct 7, 2025497.00p497.00p484.50p490.00p105,375
Oct 6, 2025500.00p505.00p481.50p487.00p337,412
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news 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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day. Today's data available from 8:15am.