Shares Magazine
551.00p-32.00 (-5.49%)04 Apr 2025, 15:45
Bloomsbury Publishing PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 583.00p | 601.00p | 577.00p | 583.00p | 82,866 |
| Apr 2, 2025 | 570.00p | 598.00p | 570.00p | 588.00p | 62,604 |
| Apr 1, 2025 | 589.00p | 599.00p | 585.00p | 593.00p | 43,660 |
| Mar 31, 2025 | 590.00p | 600.00p | 580.30p | 588.00p | 137,235 |
| Mar 28, 2025 | 600.00p | 612.00p | 596.00p | 600.00p | 85,528 |
| Mar 27, 2025 | 602.00p | 634.00p | 594.00p | 600.00p | 83,429 |
| Mar 26, 2025 | 610.00p | 624.00p | 602.00p | 602.00p | 164,642 |
| Mar 25, 2025 | 590.00p | 630.00p | 590.00p | 618.00p | 184,059 |
| Mar 24, 2025 | 590.00p | 608.00p | 590.00p | 598.00p | 167,901 |
| Mar 21, 2025 | 590.00p | 610.00p | 590.00p | 598.00p | 359,475 |
| Mar 20, 2025 | 624.00p | 654.60p | 594.00p | 600.00p | 974,042 |
| Mar 19, 2025 | 550.00p | 584.56p | 550.00p | 580.00p | 240,996 |
| Mar 18, 2025 | 596.00p | 596.00p | 572.00p | 576.00p | 136,754 |
| Mar 17, 2025 | 550.00p | 596.00p | 550.00p | 584.00p | 98,548 |
| Mar 14, 2025 | 578.00p | 582.00p | 564.00p | 580.00p | 112,376 |
| Mar 13, 2025 | 566.00p | 574.00p | 562.00p | 566.00p | 174,638 |
| Mar 12, 2025 | 578.00p | 578.00p | 558.00p | 572.00p | 98,658 |
| Mar 11, 2025 | 562.00p | 572.00p | 556.00p | 564.00p | 120,367 |
| Mar 10, 2025 | 556.00p | 578.00p | 556.00p | 568.00p | 165,465 |
| Mar 7, 2025 | 566.00p | 576.00p | 552.00p | 576.00p | 118,113 |
| Mar 6, 2025 | 588.00p | 588.00p | 560.00p | 568.00p | 170,355 |
| Mar 5, 2025 | 584.00p | 600.00p | 578.00p | 582.00p | 101,247 |
| Mar 4, 2025 | 614.00p | 614.00p | 582.60p | 586.00p | 262,875 |
| Mar 3, 2025 | 626.00p | 626.00p | 602.00p | 612.00p | 133,120 |
| Feb 28, 2025 | 616.00p | 622.00p | 600.00p | 610.00p | 289,764 |
| Feb 27, 2025 | 646.00p | 646.00p | 608.63p | 618.00p | 156,154 |
| Feb 26, 2025 | 642.00p | 648.00p | 632.00p | 632.00p | 173,089 |
| Feb 25, 2025 | 642.00p | 648.00p | 630.00p | 640.00p | 231,961 |
| Feb 24, 2025 | 652.00p | 676.00p | 640.00p | 644.00p | 254,537 |
| Feb 21, 2025 | 640.00p | 660.00p | 640.00p | 650.00p | 454,143 |
| Feb 20, 2025 | 662.00p | 666.00p | 644.00p | 652.00p | 476,118 |
| Feb 19, 2025 | 654.00p | 678.00p | 654.00p | 664.00p | 89,168 |
| Feb 18, 2025 | 662.00p | 674.00p | 654.00p | 660.00p | 204,031 |
| Feb 17, 2025 | 658.00p | 662.00p | 652.00p | 660.00p | 264,801 |
| Feb 14, 2025 | 656.00p | 664.00p | 644.00p | 658.00p | 164,329 |
| Feb 13, 2025 | 640.00p | 662.00p | 640.00p | 656.00p | 281,101 |
| Feb 12, 2025 | 640.00p | 660.00p | 640.00p | 658.00p | 159,569 |
| Feb 11, 2025 | 664.00p | 664.00p | 644.00p | 654.00p | 99,061 |
| Feb 10, 2025 | 654.69p | 670.00p | 644.00p | 646.00p | 104,745 |
| Feb 7, 2025 | 630.00p | 666.00p | 630.00p | 654.00p | 280,803 |
| Feb 6, 2025 | 670.00p | 670.00p | 654.00p | 656.00p | 175,793 |
| Feb 5, 2025 | 650.00p | 660.00p | 650.00p | 658.00p | 246,621 |
| Feb 4, 2025 | 630.00p | 666.00p | 630.00p | 656.00p | 165,922 |
| Feb 3, 2025 | 638.00p | 661.26p | 638.00p | 660.00p | 119,099 |
| Jan 31, 2025 | 680.00p | 680.00p | 647.44p | 666.00p | 127,342 |
| Jan 30, 2025 | 636.00p | 660.00p | 634.88p | 654.00p | 85,676 |
| Jan 29, 2025 | 650.00p | 658.00p | 636.00p | 640.00p | 246,046 |
| Jan 28, 2025 | 646.00p | 656.00p | 646.00p | 654.00p | 754,940 |
| Jan 27, 2025 | 650.00p | 672.00p | 644.00p | 646.00p | 368,481 |
| Jan 24, 2025 | 664.00p | 688.00p | 648.00p | 672.00p | 655,209 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 535.20 | -8.67 |
| Rolls-Royce Holdings PLC | 678.80 | -9.01 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 910.50 | -1.09 |
| Aston Martin Lagonda Global Holdings PLC | 65.00 | -6.00 |
| Just Group PLC | 125.60 | -9.90 |