Shares Magazine
490.00p-12.00 (-2.39%)02 Jul 2025, 16:39
Bloomsbury Publishing PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 501.00p | 507.00p | 488.22p | 490.00p | 519,396 |
| Jul 1, 2025 | 506.00p | 513.00p | 501.00p | 502.00p | 199,208 |
| Jun 30, 2025 | 512.00p | 517.00p | 506.00p | 512.00p | 370,837 |
| Jun 27, 2025 | 514.00p | 517.00p | 507.00p | 511.00p | 135,926 |
| Jun 26, 2025 | 528.00p | 528.00p | 506.00p | 511.00p | 341,065 |
| Jun 25, 2025 | 515.00p | 520.00p | 501.00p | 506.00p | 265,199 |
| Jun 24, 2025 | 512.00p | 519.38p | 510.00p | 515.00p | 426,730 |
| Jun 23, 2025 | 495.00p | 528.00p | 495.00p | 511.00p | 676,874 |
| Jun 20, 2025 | 509.00p | 522.00p | 505.00p | 521.00p | 368,052 |
| Jun 19, 2025 | 508.00p | 513.00p | 503.00p | 510.00p | 253,566 |
| Jun 18, 2025 | 528.00p | 528.00p | 502.00p | 510.00p | 192,084 |
| Jun 17, 2025 | 502.00p | 510.00p | 499.50p | 505.00p | 144,792 |
| Jun 16, 2025 | 492.50p | 506.00p | 492.50p | 505.00p | 203,751 |
| Jun 13, 2025 | 535.00p | 535.00p | 495.50p | 498.00p | 211,734 |
| Jun 12, 2025 | 515.00p | 521.00p | 502.00p | 510.00p | 188,211 |
| Jun 11, 2025 | 500.00p | 520.00p | 500.00p | 515.00p | 426,084 |
| Jun 10, 2025 | 516.00p | 530.00p | 509.00p | 509.00p | 396,265 |
| Jun 9, 2025 | 505.00p | 526.00p | 505.00p | 515.00p | 323,236 |
| Jun 6, 2025 | 510.00p | 524.10p | 505.00p | 515.00p | 381,136 |
| Jun 5, 2025 | 522.00p | 532.00p | 515.00p | 515.00p | 623,474 |
| Jun 4, 2025 | 500.00p | 525.00p | 500.00p | 524.00p | 276,486 |
| Jun 3, 2025 | 520.00p | 530.00p | 516.00p | 521.00p | 757,361 |
| Jun 2, 2025 | 516.00p | 527.00p | 512.00p | 519.00p | 695,813 |
| May 30, 2025 | 515.00p | 531.00p | 515.00p | 521.00p | 629,219 |
| May 29, 2025 | 538.00p | 540.00p | 495.50p | 522.00p | 1,098,886 |
| May 28, 2025 | 499.00p | 537.00p | 496.00p | 528.00p | 1,085,229 |
| May 27, 2025 | 510.00p | 527.00p | 487.20p | 495.50p | 585,777 |
| May 23, 2025 | 524.00p | 524.00p | 491.00p | 496.00p | 1,009,673 |
| May 22, 2025 | 598.00p | 599.00p | 521.00p | 524.00p | 2,384,071 |
| May 21, 2025 | 628.00p | 654.00p | 628.00p | 651.00p | 176,639 |
| May 20, 2025 | 628.00p | 634.00p | 620.00p | 633.00p | 379,205 |
| May 19, 2025 | 621.00p | 627.00p | 610.00p | 622.00p | 156,061 |
| May 16, 2025 | 623.00p | 630.00p | 619.00p | 628.00p | 231,819 |
| May 15, 2025 | 625.00p | 625.00p | 612.00p | 625.00p | 189,636 |
| May 14, 2025 | 624.00p | 625.00p | 597.12p | 624.00p | 119,802 |
| May 13, 2025 | 630.00p | 630.00p | 617.00p | 624.00p | 166,931 |
| May 12, 2025 | 622.00p | 634.00p | 616.00p | 621.00p | 346,376 |
| May 9, 2025 | 635.00p | 635.00p | 613.00p | 620.00p | 187,378 |
| May 8, 2025 | 621.00p | 625.00p | 605.00p | 617.00p | 471,978 |
| May 7, 2025 | 611.00p | 623.00p | 584.00p | 621.00p | 576,521 |
| May 6, 2025 | 591.00p | 611.00p | 581.00p | 602.00p | 355,990 |
| May 2, 2025 | 568.00p | 610.00p | 568.00p | 606.00p | 366,779 |
| May 1, 2025 | 570.00p | 603.00p | 570.00p | 597.00p | 88,467 |
| Apr 30, 2025 | 610.00p | 610.00p | 587.00p | 595.00p | 62,992 |
| Apr 29, 2025 | 595.00p | 606.00p | 590.00p | 594.00p | 194,747 |
| Apr 28, 2025 | 580.00p | 596.00p | 567.00p | 591.00p | 157,801 |
| Apr 25, 2025 | 589.00p | 592.00p | 578.00p | 581.00p | 133,102 |
| Apr 24, 2025 | 571.00p | 582.00p | 566.00p | 581.00p | 136,001 |
| Apr 23, 2025 | 564.00p | 585.00p | 561.50p | 571.00p | 156,221 |
| Apr 22, 2025 | 576.00p | 596.00p | 557.00p | 557.00p | 201,667 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.