1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

658.00p+2.00 (+0.30%)17 Feb 2025, 16:33
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
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
Jan 23, 2025658.00p660.00p644.00p654.00p143,740
Jan 22, 2025660.00p660.00p636.00p650.00p192,832
Jan 21, 2025648.00p652.00p615.76p646.00p203,700
Jan 20, 2025648.00p648.00p630.00p638.00p95,822
Jan 17, 2025624.00p640.00p624.00p640.00p158,878
Jan 16, 2025632.00p640.00p612.00p640.00p140,830
Jan 15, 2025618.00p640.00p604.08p634.00p183,811
Jan 14, 2025594.00p612.00p594.00p608.00p119,997
Jan 13, 2025630.00p630.00p596.00p602.00p221,933
Jan 10, 2025656.00p656.00p610.00p620.00p389,939
Jan 9, 2025644.00p650.02p624.00p642.00p169,099
Jan 8, 2025660.00p660.00p604.00p632.00p698,593
Jan 7, 2025662.00p668.00p652.00p656.00p295,814
Jan 6, 2025674.00p676.00p656.44p664.00p625,840
Jan 3, 2025666.00p680.00p666.00p672.00p262,417
Jan 2, 2025672.00p678.00p668.37p672.00p121,199
Dec 31, 2024678.00p682.00p670.00p674.00p16,335
Dec 30, 2024672.00p676.00p654.00p668.00p143,874
Dec 27, 2024668.00p686.00p668.00p674.00p44,437
Dec 24, 2024680.00p686.00p672.00p680.00p22,266
Dec 23, 2024672.00p684.91p668.00p670.00p75,837
Dec 20, 2024674.00p686.00p650.00p684.00p2,064,002
Dec 19, 2024678.00p698.00p672.00p676.00p243,046
Dec 18, 2024682.00p690.00p678.00p682.00p330,855
Dec 17, 2024680.00p688.00p676.00p680.00p498,743
Dec 16, 2024670.00p710.00p670.00p682.00p87,273
Dec 13, 2024692.00p702.00p688.00p698.00p101,623
Dec 12, 2024672.00p700.00p664.00p698.00p322,510
Dec 11, 2024648.00p670.00p648.00p670.00p2,004,513
Dec 10, 2024666.00p666.00p653.15p662.00p88,438
Dec 9, 2024648.00p670.00p648.00p662.00p49,996
Dec 6, 2024670.00p670.00p652.00p670.00p257,718
Dec 5, 2024666.00p672.00p657.81p664.00p128,321
Dec 4, 2024658.00p678.00p658.00p668.00p142,040
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.2012.24
Chemring Group PLC346.009.84
Assura PLC42.529.03
Bae Systems PLC1,325.227.92
Qinetiq Group PLC392.406.51
Aston Martin Lagonda Global Holdings PLC118.405.43

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.87-10.79
Hochschild Mining PLC187.40-7.23
Raspberry Pi Holdings PLC649.50-6.07
Ip Group PLC46.45-4.82
Diversified Energy Company PLC1,286.00-3.96
Burberry Group PLC1,155.50-2.86