1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

652.00p+8.00 (+1.24%)05 Jul 2024, 17:15
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
Jul 5, 2024642.00p654.00p640.00p652.00p251,315
Jul 4, 2024646.00p650.00p642.00p644.00p256,523
Jul 3, 2024636.00p650.00p632.00p646.00p186,331
Jul 2, 2024632.00p642.00p632.00p638.00p272,335
Jul 1, 2024634.00p646.68p622.00p642.00p148,774
Jun 28, 2024630.00p638.32p618.00p626.00p187,384
Jun 27, 2024620.00p630.00p620.00p622.00p57,824
Jun 26, 2024620.00p628.00p614.00p628.00p281,928
Jun 25, 2024630.00p630.00p612.00p616.00p82,202
Jun 24, 2024600.00p620.00p600.00p618.00p309,184
Jun 21, 2024618.00p624.00p606.00p610.00p85,087
Jun 20, 2024616.00p628.00p610.00p610.00p105,112
Jun 19, 2024620.00p634.00p601.32p616.00p85,816
Jun 18, 2024630.00p630.00p608.00p618.00p98,358
Jun 17, 2024592.00p622.00p592.00p612.00p107,971
Jun 14, 2024590.00p610.00p590.00p610.00p65,579
Jun 13, 2024600.00p615.90p590.00p594.00p47,161
Jun 12, 2024612.00p612.00p604.00p606.00p45,153
Jun 11, 2024620.00p620.00p608.00p610.00p64,331
Jun 10, 2024594.00p618.00p592.00p618.00p203,900
Jun 7, 2024610.00p610.00p590.00p598.00p51,702
Jun 6, 2024580.00p612.00p580.00p612.00p546,572
Jun 5, 2024604.00p614.00p583.20p594.00p177,563
Jun 4, 2024610.00p610.00p588.00p604.00p135,340
Jun 3, 2024612.00p617.40p586.00p604.00p150,193
May 31, 2024610.00p614.00p602.00p610.00p275,613
May 30, 2024598.00p620.14p590.00p606.00p321,541
May 29, 2024572.00p614.00p564.64p598.00p604,282
May 28, 2024556.00p558.00p532.00p558.00p146,905
May 24, 2024556.00p560.00p524.70p540.00p276,215
May 23, 2024590.00p590.00p538.00p560.00p589,783
May 22, 2024600.00p616.00p582.00p600.00p161,486
May 21, 2024596.00p618.00p587.84p608.00p293,097
May 20, 2024576.00p598.00p563.52p596.00p236,553
May 17, 2024574.00p576.00p560.00p566.00p32,454
May 16, 2024562.00p576.00p560.00p560.00p60,595
May 15, 2024564.00p576.00p564.00p574.00p79,741
May 14, 2024582.00p586.00p565.50p570.00p60,192
May 13, 2024580.00p590.00p562.10p576.00p103,134
May 10, 2024544.00p574.00p536.00p574.00p252,126
May 9, 2024526.00p546.00p518.00p542.00p122,221
May 8, 2024520.00p544.00p513.05p532.00p195,998
May 7, 2024546.00p556.40p516.00p520.00p234,872
May 3, 2024540.00p542.00p526.00p530.00p53,007
May 2, 2024550.00p549.84p530.69p536.00p64,161
May 1, 2024532.00p538.00p538.00p540.00p44,881
Apr 30, 2024544.00p559.92p532.00p534.00p59,093
Apr 29, 2024542.00p548.00p540.00p544.00p40,366
Apr 26, 2024538.00p550.00p535.60p546.00p25,763
Apr 25, 2024556.00p564.26p530.00p536.00p85,599
123456
Showing 1 to 50 of 254

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27
Risers/fallers data from previous trading day.