551.00p-32.00 (-5.49%)04 Apr 2025, 15:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bloomsbury Publishing PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 3, 2025583.00p601.00p577.00p583.00p82,866
Apr 2, 2025570.00p598.00p570.00p588.00p62,604
Apr 1, 2025589.00p599.00p585.00p593.00p43,660
Mar 31, 2025590.00p600.00p580.30p588.00p137,235
Mar 28, 2025600.00p612.00p596.00p600.00p85,528
Mar 27, 2025602.00p634.00p594.00p600.00p83,429
Mar 26, 2025610.00p624.00p602.00p602.00p164,642
Mar 25, 2025590.00p630.00p590.00p618.00p184,059
Mar 24, 2025590.00p608.00p590.00p598.00p167,901
Mar 21, 2025590.00p610.00p590.00p598.00p359,475
Mar 20, 2025624.00p654.60p594.00p600.00p974,042
Mar 19, 2025550.00p584.56p550.00p580.00p240,996
Mar 18, 2025596.00p596.00p572.00p576.00p136,754
Mar 17, 2025550.00p596.00p550.00p584.00p98,548
Mar 14, 2025578.00p582.00p564.00p580.00p112,376
Mar 13, 2025566.00p574.00p562.00p566.00p174,638
Mar 12, 2025578.00p578.00p558.00p572.00p98,658
Mar 11, 2025562.00p572.00p556.00p564.00p120,367
Mar 10, 2025556.00p578.00p556.00p568.00p165,465
Mar 7, 2025566.00p576.00p552.00p576.00p118,113
Mar 6, 2025588.00p588.00p560.00p568.00p170,355
Mar 5, 2025584.00p600.00p578.00p582.00p101,247
Mar 4, 2025614.00p614.00p582.60p586.00p262,875
Mar 3, 2025626.00p626.00p602.00p612.00p133,120
Feb 28, 2025616.00p622.00p600.00p610.00p289,764
Feb 27, 2025646.00p646.00p608.63p618.00p156,154
Feb 26, 2025642.00p648.00p632.00p632.00p173,089
Feb 25, 2025642.00p648.00p630.00p640.00p231,961
Feb 24, 2025652.00p676.00p640.00p644.00p254,537
Feb 21, 2025640.00p660.00p640.00p650.00p454,143
Feb 20, 2025662.00p666.00p644.00p652.00p476,118
Feb 19, 2025654.00p678.00p654.00p664.00p89,168
Feb 18, 2025662.00p674.00p654.00p660.00p204,031
Feb 17, 2025658.00p662.00p652.00p660.00p264,801
Feb 14, 2025656.00p664.00p644.00p658.00p164,329
Feb 13, 2025640.00p662.00p640.00p656.00p281,101
Feb 12, 2025640.00p660.00p640.00p658.00p159,569
Feb 11, 2025664.00p664.00p644.00p654.00p99,061
Feb 10, 2025654.69p670.00p644.00p646.00p104,745
Feb 7, 2025630.00p666.00p630.00p654.00p280,803
Feb 6, 2025670.00p670.00p654.00p656.00p175,793
Feb 5, 2025650.00p660.00p650.00p658.00p246,621
Feb 4, 2025630.00p666.00p630.00p656.00p165,922
Feb 3, 2025638.00p661.26p638.00p660.00p119,099
Jan 31, 2025680.00p680.00p647.44p666.00p127,342
Jan 30, 2025636.00p660.00p634.88p654.00p85,676
Jan 29, 2025650.00p658.00p636.00p640.00p246,046
Jan 28, 2025646.00p656.00p646.00p654.00p754,940
Jan 27, 2025650.00p672.00p644.00p646.00p368,481
Jan 24, 2025664.00p688.00p648.00p672.00p655,209
Showing 1 to 50 of 255
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00