1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

536.00p-22.82 (-4.10%)25 Apr 2024, 17:52
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
Apr 24, 2024556.00p582.00p536.00p556.00p84,951
Apr 23, 2024574.00p582.00p553.50p554.00p122,095
Apr 22, 2024564.00p580.87p556.00p574.00p413,984
Apr 19, 2024548.00p566.00p544.00p556.00p141,598
Apr 18, 2024550.00p553.43p542.00p548.00p230,509
Apr 17, 2024544.00p552.00p540.00p546.00p46,244
Apr 16, 2024562.00p562.00p547.56p552.00p368,144
Apr 15, 2024554.00p554.00p548.00p552.00p268,331
Apr 12, 2024550.00p560.00p532.00p552.00p55,008
Apr 11, 2024534.00p558.00p522.00p552.00p133,659
Apr 10, 2024518.00p534.00p508.40p534.00p131,483
Apr 9, 2024524.00p534.00p514.00p524.00p29,230
Apr 8, 2024524.00p530.00p514.00p526.00p80,305
Apr 5, 2024514.00p520.00p507.11p520.00p56,163
Apr 4, 2024516.00p524.00p512.00p518.00p99,376
Apr 3, 2024520.00p530.00p510.00p520.00p87,883
Apr 2, 2024526.00p530.00p516.00p518.00p98,411
Mar 28, 2024529.00p529.00p511.00p528.00p90,244
Mar 27, 2024544.00p549.00p514.00p520.00p128,543
Mar 26, 2024551.00p553.00p533.59p534.00p44,575
Mar 25, 2024535.00p545.00p533.00p541.00p81,840
Mar 22, 2024548.00p556.00p532.00p545.00p37,058
Mar 21, 2024552.00p557.00p535.00p550.00p43,849
Mar 20, 2024535.00p558.00p531.00p552.00p66,945
Mar 19, 2024531.00p539.00p531.00p538.00p18,349
Mar 18, 2024532.00p547.00p527.00p539.00p39,980
Mar 15, 2024530.00p547.00p522.00p532.00p91,742
Mar 14, 2024548.00p557.00p531.00p536.00p47,638
Mar 13, 2024543.00p547.70p530.00p530.00p55,026
Mar 12, 2024539.00p558.00p537.00p546.00p32,806
Mar 11, 2024559.00p559.00p538.00p538.00p93,133
Mar 8, 2024550.00p564.00p526.00p556.00p31,048
Mar 7, 2024543.00p550.00p525.00p550.00p110,783
Mar 6, 2024529.00p548.00p528.00p544.00p186,660
Mar 5, 2024538.00p539.00p521.00p527.00p263,420
Mar 4, 2024537.00p549.00p531.00p535.00p81,252
Mar 1, 2024557.00p559.00p530.00p530.00p94,259
Feb 29, 2024560.00p560.00p545.00p545.00p154,849
Feb 28, 2024575.00p580.00p547.50p554.00p129,871
Feb 27, 2024564.00p574.00p560.00p571.00p165,576
Feb 26, 2024544.00p574.00p530.00p563.00p286,305
Feb 23, 2024535.00p554.00p535.00p545.00p253,737
Feb 22, 2024536.00p540.00p521.00p536.00p50,040
Feb 21, 2024526.00p544.00p525.47p530.00p28,988
Feb 20, 2024545.00p545.00p522.00p529.00p54,115
Feb 19, 2024546.00p559.00p531.00p536.00p71,383
Feb 16, 2024555.00p555.00p530.00p530.00p193,451
Feb 15, 2024537.00p560.00p514.00p550.00p318,701
Feb 14, 2024527.00p550.00p511.00p518.00p468,254
Feb 13, 2024500.00p507.00p481.50p491.50p521,840
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,021.574.10
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60