1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

598.00p-22.00 (-3.55%)13 Jan 2025, 16:16
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
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
Dec 3, 2024666.00p680.00p647.26p674.00p464,405
Dec 2, 2024664.00p673.99p654.64p672.00p161,317
Nov 29, 2024680.00p680.00p662.00p664.00p116,195
Nov 28, 2024660.00p674.00p660.00p670.00p276,601
Nov 27, 2024664.00p670.00p652.00p660.00p172,220
Nov 26, 2024670.00p674.00p644.00p660.00p308,946
Nov 25, 2024668.00p676.00p647.76p672.00p1,381,637
Nov 22, 2024638.00p672.00p638.00p660.00p622,680
Nov 21, 2024654.00p658.00p644.00p654.00p105,245
Nov 20, 2024670.00p672.00p654.00p654.00p144,155
Nov 19, 2024666.00p678.00p654.00p666.00p149,000
Nov 18, 2024680.00p680.00p654.00p664.00p211,041
Nov 15, 2024674.00p680.00p664.00p672.00p123,870
Nov 14, 2024672.00p690.08p666.00p676.00p149,829
Nov 13, 2024700.00p700.00p670.00p672.00p545,795
Nov 12, 2024710.00p710.00p688.92p696.00p398,166
Nov 11, 2024700.00p711.80p680.00p706.00p806,155
Nov 8, 2024702.00p703.27p677.03p690.00p408,985
Nov 7, 2024706.00p714.00p678.00p692.00p264,146
Nov 6, 2024708.00p708.00p680.00p700.00p340,530
Nov 5, 2024716.00p716.00p690.00p690.00p176,164
Nov 4, 2024696.00p708.00p692.00p700.00p266,889
Nov 1, 2024688.00p714.00p682.00p698.00p210,528
Oct 31, 2024712.00p716.00p667.93p680.00p134,208
Oct 30, 2024702.00p747.00p692.00p692.00p474,633
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC141.508.02
Cmc Markets PLC242.504.53
Ferrexpo PLC95.163.54
Ip Group PLC50.803.46
Pets AT Home Group PLC199.472.19
Mitie Group PLC109.002.25

Fallers

CompanyPrice% Chg
Pagegroup PLC300.00-3.66
Bloomsbury Publishing PLC608.00-1.94
Paypoint PLC676.00-2.87
Fresnillo PLC646.00-3.29
International Consolidated Airlines Group S.A.306.10-3.10
C&C Group PLC140.00-2.37