1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

489.72p+2.22 (+0.45%)06 Aug 2025, 08:05
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
Aug 5, 2025488.00p495.50p475.50p487.50p270,464
Aug 4, 2025476.50p486.62p472.00p486.00p155,942
Aug 1, 2025480.50p480.50p469.00p475.50p200,358
Jul 31, 2025467.50p484.50p466.50p480.00p340,084
Jul 30, 2025466.50p475.50p464.00p470.00p639,945
Jul 29, 2025483.50p489.50p470.00p473.00p316,164
Jul 28, 2025488.50p496.00p469.00p481.00p907,320
Jul 25, 2025498.00p502.00p488.50p491.50p180,309
Jul 24, 2025515.00p515.00p497.50p500.00p254,215
Jul 23, 2025500.00p513.00p500.00p511.00p288,535
Jul 22, 2025510.00p516.00p504.00p506.00p319,141
Jul 21, 2025508.00p517.00p504.00p514.00p349,124
Jul 18, 2025520.00p529.00p511.88p515.00p494,272
Jul 17, 2025515.00p533.00p515.00p528.00p457,657
Jul 16, 2025486.50p520.00p482.50p517.00p1,049,044
Jul 15, 2025488.50p498.00p487.00p487.00p431,264
Jul 14, 2025493.50p506.02p488.35p495.00p657,127
Jul 11, 2025503.00p505.00p491.00p493.50p222,705
Jul 10, 2025505.00p507.00p497.00p506.00p142,117
Jul 9, 2025491.50p503.00p490.52p498.00p213,473
Jul 8, 2025508.00p508.00p486.00p496.50p255,890
Jul 7, 2025480.00p495.00p480.00p487.00p364,098
Jul 4, 2025508.00p508.00p484.80p485.00p277,911
Jul 3, 2025483.00p496.50p483.00p493.50p154,611
Jul 2, 2025501.00p507.00p488.22p490.00p519,396
Jul 1, 2025506.00p513.00p501.00p502.00p199,208
Jun 30, 2025512.00p517.00p506.00p512.00p370,837
Jun 27, 2025514.00p517.00p507.00p511.00p135,926
Jun 26, 2025528.00p528.00p506.00p511.00p341,065
Jun 25, 2025515.00p520.00p501.00p506.00p265,199
Jun 24, 2025512.00p519.38p510.00p515.00p426,730
Jun 23, 2025495.00p528.00p495.00p511.00p676,874
Jun 20, 2025509.00p522.00p505.00p521.00p368,052
Jun 19, 2025508.00p513.00p503.00p510.00p253,566
Jun 18, 2025528.00p528.00p502.00p510.00p192,084
Jun 17, 2025502.00p510.00p499.50p505.00p144,792
Jun 16, 2025492.50p506.00p492.50p505.00p203,751
Jun 13, 2025535.00p535.00p495.50p498.00p211,734
Jun 12, 2025515.00p521.00p502.00p510.00p188,211
Jun 11, 2025500.00p520.00p500.00p515.00p426,084
Jun 10, 2025516.00p530.00p509.00p509.00p396,265
Jun 9, 2025505.00p526.00p505.00p515.00p323,236
Jun 6, 2025510.00p524.10p505.00p515.00p381,136
Jun 5, 2025522.00p532.00p515.00p515.00p623,474
Jun 4, 2025500.00p525.00p500.00p524.00p276,486
Jun 3, 2025520.00p530.00p516.00p521.00p757,361
Jun 2, 2025516.00p527.00p512.00p519.00p695,813
May 30, 2025515.00p531.00p515.00p521.00p629,219
May 29, 2025538.00p540.00p495.50p522.00p1,098,886
May 28, 2025499.00p537.00p496.00p528.00p1,085,229
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,377.009.29
Ibstock PLC155.805.70
Dowlais Group PLC70.403.45
Diageo PLC1,966.503.28
Metro Bank Holdings PLC129.203.19
Lancashire Holdings Limited658.002.97

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,660.00-9.88
4Imprint Group PLC3,345.00-7.47
Coca-Cola Hbc AG3,661.75-6.64
Tp Icap Group PLC290.65-5.33
Glencore PLC288.45-4.19
Legal & General Group PLC253.80-2.94