1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

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

 
     
Download
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
123456
Showing 1 to 50 of 252

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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tp Icap Group PLC150.5013.58
Admiral Group PLC2,216.0012.63
Aviva PLC464.9012.21
Carnival PLC768.2011.56
4Imprint Group PLC3,710.0010.75
Synthomer PLC211.408.24

Fallers

CompanyPrice% Chg
Haleon PLC279.50-8.06
Drax Group PLC736.00-5.52
Gsk PLC1,556.60-5.48
Centrica PLC79.52-5.47
Quilter PLC115.80-3.30
Tullow Oil PLC50.90-3.14