Bloomsbury Publishing Plc BMY
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 639,00+4,00 (+%0,63)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |