Bloomsbury Publishing Plc BMY
LSE · United Kingdom · Consumer Services
GBp 639.00+4.00 (+0.63%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 639.00 | +0.63% | GBp 635.00 | GBp 650.81 | GBp 630.00 | 141.16K |
| 2026-09-30 | GBp 635.00 | -0.31% | GBp 635.00 | GBp 638.00 | GBp 627.00 | 192.94K |
| 2026-09-29 | GBp 637.00 | +1.59% | GBp 625.00 | GBp 640.00 | GBp 623.00 | 1.78M |
| 2026-09-28 | GBp 627.00 | +1.13% | GBp 620.00 | GBp 630.00 | GBp 620.00 | 171.14K |
| 2026-09-25 | GBp 620.00 | +0.16% | GBp 630.00 | GBp 630.00 | GBp 617.00 | 68.22K |
| 2026-09-24 | GBp 619.00 | -0.32% | GBp 610.00 | GBp 629.00 | GBp 610.00 | 130.78K |
| 2026-09-23 | GBp 621.00 | +0.81% | GBp 619.00 | GBp 622.00 | GBp 610.00 | 1.50M |
| 2026-09-22 | GBp 616.00 | -0.16% | GBp 615.00 | GBp 627.00 | GBp 610.89 | 2.34M |
| 2026-09-21 | GBp 617.00 | +1.82% | GBp 620.00 | GBp 620.00 | GBp 610.00 | 569.16K |
| 2026-09-18 | GBp 606.00 | -0.66% | GBp 609.00 | GBp 619.00 | GBp 605.00 | 561.14K |
| 2026-09-17 | GBp 610.00 | -0.49% | GBp 600.00 | GBp 626.00 | GBp 600.00 | 153.21K |
| 2026-09-16 | GBp 613.00 | -0.81% | GBp 615.00 | GBp 625.00 | GBp 612.00 | 371.10K |
| 2026-09-15 | GBp 618.00 | -0.96% | GBp 650.00 | GBp 650.00 | GBp 613.00 | 261.66K |
| 2026-09-14 | GBp 624.00 | +0.48% | GBp 618.00 | GBp 633.00 | GBp 618.00 | 219.02K |
| 2026-09-11 | GBp 621.00 | -0.16% | GBp 622.00 | GBp 625.00 | GBp 615.00 | 72.54K |
| 2026-09-10 | GBp 622.00 | +1.97% | GBp 637.00 | GBp 637.00 | GBp 609.00 | 104.57K |
| 2026-09-09 | GBp 610.00 | -1.29% | GBp 635.00 | GBp 636.00 | GBp 606.00 | 338.27K |
| 2026-09-08 | GBp 618.00 | -1.59% | GBp 604.00 | GBp 635.00 | GBp 600.25 | 332.04K |
| 2026-09-07 | GBp 628.00 | +0.80% | GBp 630.00 | GBp 633.00 | GBp 621.00 | 96.95K |
| 2026-09-04 | GBp 623.00 | -1.58% | GBp 632.00 | GBp 639.00 | GBp 619.00 | 239.13K |
| 2026-09-03 | GBp 633.00 | +2.10% | GBp 606.00 | GBp 640.00 | GBp 605.00 | 111.24K |
| 2026-09-02 | GBp 620.00 | -0.32% | GBp 616.00 | GBp 641.00 | GBp 614.39 | 284.08K |
| 2026-09-01 | GBp 622.00 | -3.27% | GBp 646.00 | GBp 646.00 | GBp 621.00 | 194.39K |
| 2026-08-28 | GBp 643.00 | -1.23% | GBp 679.00 | GBp 679.00 | GBp 642.00 | 679.55K |
| 2026-08-27 | GBp 651.00 | +0.62% | GBp 679.00 | GBp 679.00 | GBp 641.00 | 218.70K |
| 2026-08-26 | GBp 647.00 | -1.37% | GBp 679.00 | GBp 679.00 | GBp 647.00 | 110.40K |
| 2026-08-25 | GBp 656.00 | +0.61% | GBp 660.00 | GBp 663.00 | GBp 648.00 | 93.97K |
| 2026-08-24 | GBp 652.00 | -0.31% | GBp 657.00 | GBp 663.00 | GBp 649.00 | 70.51K |
| 2026-08-21 | GBp 654.00 | +1.71% | GBp 643.00 | GBp 657.00 | GBp 640.00 | 94.45K |
| 2026-08-20 | GBp 643.00 | -0.77% | GBp 640.00 | GBp 660.00 | GBp 640.00 | 115.43K |
| 2026-08-19 | GBp 648.00 | +0.31% | GBp 640.00 | GBp 678.00 | GBp 638.00 | 96.22K |
| 2026-08-18 | GBp 646.00 | -0.77% | GBp 679.00 | GBp 679.00 | GBp 645.00 | 140.99K |
| 2026-08-17 | GBp 651.00 | -1.96% | GBp 640.00 | GBp 661.00 | GBp 640.00 | 216.53K |
| 2026-08-14 | GBp 664.00 | +2.63% | GBp 650.00 | GBp 677.00 | GBp 648.00 | 395.31K |
| 2026-08-13 | GBp 647.00 | +2.21% | GBp 633.00 | GBp 649.00 | GBp 633.00 | 152.37K |
| 2026-08-12 | GBp 633.00 | -1.40% | GBp 674.00 | GBp 674.00 | GBp 632.00 | 204.34K |
| 2026-08-11 | GBp 642.00 | -0.16% | GBp 667.00 | GBp 667.00 | GBp 640.00 | 150.95K |
| 2026-08-10 | GBp 643.00 | -1.08% | GBp 648.00 | GBp 648.00 | GBp 635.00 | 140.28K |
| 2026-08-07 | GBp 650.00 | +0.93% | GBp 638.00 | GBp 653.00 | GBp 638.00 | 115.44K |
| 2026-08-06 | GBp 644.00 | +1.10% | GBp 649.00 | GBp 650.00 | GBp 632.00 | 112.73K |
| 2026-08-05 | GBp 637.00 | +1.11% | GBp 636.00 | GBp 645.00 | GBp 618.00 | 146.28K |
| 2026-08-04 | GBp 630.00 | +1.12% | GBp 623.00 | GBp 635.00 | GBp 615.00 | 163.43K |
| 2026-08-03 | GBp 623.00 | +1.96% | GBp 614.00 | GBp 623.00 | GBp 607.00 | 578.24K |
| 2026-07-31 | GBp 611.00 | -1.93% | GBp 625.00 | GBp 627.00 | GBp 611.00 | 346.20K |
| 2026-07-30 | GBp 623.00 | -2.35% | GBp 650.00 | GBp 650.00 | GBp 619.98 | 483.92K |
| 2026-07-29 | GBp 638.00 | +1.27% | GBp 631.00 | GBp 644.00 | GBp 625.86 | 571.90K |
| 2026-07-28 | GBp 630.00 | +2.27% | GBp 622.00 | GBp 630.00 | GBp 611.20 | 449.79K |
| 2026-07-27 | GBp 616.00 | +1.48% | GBp 635.00 | GBp 635.00 | GBp 611.00 | 418.09K |
| 2026-07-24 | GBp 607.00 | +0.33% | GBp 600.00 | GBp 619.00 | GBp 597.00 | 172.89K |
| 2026-07-23 | GBp 605.00 | -6.20% | GBp 630.00 | GBp 632.00 | GBp 602.00 | 369.87K |
| 2026-07-22 | GBp 645.00 | +0.47% | GBp 643.00 | GBp 655.61 | GBp 641.00 | 621.16K |
| 2026-07-21 | GBp 642.00 | +1.42% | GBp 628.00 | GBp 642.00 | GBp 626.56 | 147.94K |
| 2026-07-20 | GBp 633.00 | +0.32% | GBp 641.00 | GBp 641.00 | GBp 619.81 | 396.36K |
| 2026-07-17 | GBp 631.00 | -1.56% | GBp 626.00 | GBp 645.00 | GBp 626.00 | 147.75K |
| 2026-07-16 | GBp 641.00 | +3.05% | GBp 605.00 | GBp 642.00 | GBp 605.00 | 547.78K |
| 2026-07-15 | GBp 622.00 | -3.42% | GBp 641.00 | GBp 641.00 | GBp 613.00 | 536.70K |
| 2026-07-14 | GBp 644.00 | 0.00% | GBp 630.00 | GBp 647.00 | GBp 630.00 | 110.92K |
| 2026-07-13 | GBp 644.00 | +1.42% | GBp 637.00 | GBp 649.00 | GBp 631.00 | 591.91K |
| 2026-07-10 | GBp 635.00 | +0.95% | GBp 634.00 | GBp 641.00 | GBp 606.00 | 689.83K |
| 2026-07-09 | GBp 629.00 | +0.64% | GBp 626.00 | GBp 634.00 | GBp 605.00 | 323.56K |
| 2026-07-08 | GBp 625.00 | -2.34% | GBp 625.00 | GBp 653.00 | GBp 621.00 | 157.57K |
| 2026-07-07 | GBp 640.00 | -0.16% | GBp 641.00 | GBp 654.00 | GBp 630.53 | 120.49K |
| 2026-07-06 | GBp 641.00 | 0.00% | GBp 655.00 | GBp 655.00 | GBp 631.00 | 415.07K |
| 2026-07-03 | GBp 641.00 | -0.31% | GBp 643.00 | GBp 650.00 | GBp 637.36 | 401.87K |
| 2026-07-02 | GBp 643.00 | +1.10% | GBp 640.00 | GBp 643.00 | GBp 629.00 | 525.42K |
| 2026-07-01 | GBp 636.00 | +2.42% | GBp 620.00 | GBp 639.00 | GBp 617.00 | 873.22K |
| 2026-06-30 | GBp 621.00 | -0.32% | GBp 629.00 | GBp 637.00 | GBp 611.00 | 332.62K |
| 2026-06-29 | GBp 623.00 | 0.00% | GBp 640.00 | GBp 640.00 | GBp 618.00 | 304.26K |
| 2026-06-26 | GBp 623.00 | +0.81% | GBp 640.00 | GBp 640.00 | GBp 611.00 | 422.62K |
| 2026-06-25 | GBp 618.00 | -0.32% | GBp 610.00 | GBp 631.00 | GBp 610.00 | 359.14K |
| 2026-06-24 | GBp 620.00 | -1.74% | GBp 631.00 | GBp 633.00 | GBp 620.00 | 153.54K |
| 2026-06-23 | GBp 631.00 | -0.47% | GBp 633.00 | GBp 634.00 | GBp 616.00 | 212.14K |
| 2026-06-22 | GBp 634.00 | -1.09% | GBp 640.00 | GBp 646.00 | GBp 627.00 | 189.19K |
| 2026-06-19 | GBp 641.00 | -0.62% | GBp 670.00 | GBp 670.00 | GBp 636.00 | 1.98M |
| 2026-06-18 | GBp 645.00 | +1.10% | GBp 636.00 | GBp 648.00 | GBp 630.00 | 557.24K |
| 2026-06-17 | GBp 638.00 | +0.31% | GBp 655.00 | GBp 655.00 | GBp 629.95 | 312.62K |
| 2026-06-16 | GBp 636.00 | -1.24% | GBp 655.00 | GBp 655.00 | GBp 633.00 | 177.27K |
| 2026-06-15 | GBp 644.00 | -0.77% | GBp 675.00 | GBp 675.00 | GBp 639.00 | 138.39K |
| 2026-06-12 | GBp 649.00 | -0.46% | GBp 661.00 | GBp 663.00 | GBp 649.00 | 91.13K |
| 2026-06-11 | GBp 652.00 | -0.61% | GBp 675.00 | GBp 675.00 | GBp 646.00 | 105.30K |
| 2026-06-10 | GBp 656.00 | +0.31% | GBp 654.00 | GBp 662.00 | GBp 647.00 | 129.15K |
| 2026-06-09 | GBp 654.00 | -1.21% | GBp 675.00 | GBp 675.00 | GBp 651.80 | 128.24K |
| 2026-06-08 | GBp 662.00 | -0.45% | GBp 675.00 | GBp 675.00 | GBp 655.00 | 134.96K |
| 2026-06-05 | GBp 665.00 | -1.04% | GBp 687.00 | GBp 690.00 | GBp 662.00 | 332.37K |
| 2026-06-04 | GBp 672.00 | +2.75% | GBp 660.00 | GBp 681.00 | GBp 646.00 | 425.11K |
| 2026-06-03 | GBp 654.00 | +0.77% | GBp 646.00 | GBp 660.00 | GBp 635.00 | 293.25K |
| 2026-06-02 | GBp 649.00 | -1.37% | GBp 658.00 | GBp 666.00 | GBp 640.00 | 230.44K |
| 2026-06-01 | GBp 658.00 | +0.92% | GBp 630.00 | GBp 658.00 | GBp 630.00 | 153.08K |
| 2026-05-29 | GBp 652.00 | +0.15% | GBp 660.00 | GBp 660.00 | GBp 649.00 | 120.50K |
| 2026-05-28 | GBp 651.00 | +0.77% | GBp 650.00 | GBp 656.00 | GBp 640.24 | 186.71K |