Bloomsbury Publishing

(BMY)
Sector: Media
528.00p
11.00p 2.13
Last updated: 16:36:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 486.50p 520.00p 482.50p 517.00p 1,049,044
15/07/2025 488.50p 498.00p 487.00p 487.00p 341,928
14/07/2025 493.50p 506.02p 488.35p 495.00p 657,115
11/07/2025 503.00p 505.00p 491.00p 493.50p 221,969
10/07/2025 505.00p 507.00p 497.00p 506.00p 142,115
09/07/2025 491.50p 503.00p 490.52p 498.00p 213,474
08/07/2025 508.00p 508.00p 486.00p 496.50p 255,887
07/07/2025 480.00p 495.00p 480.00p 487.00p 364,088
04/07/2025 508.00p 508.00p 484.80p 485.00p 277,908
03/07/2025 483.00p 496.50p 483.00p 493.50p 154,604
02/07/2025 501.00p 507.00p 488.22p 490.00p 519,391
01/07/2025 506.00p 513.00p 501.00p 502.00p 199,202
30/06/2025 512.00p 517.00p 506.00p 512.00p 370,785
27/06/2025 514.00p 517.00p 507.00p 511.00p 135,918
26/06/2025 528.00p 528.00p 506.00p 511.00p 341,063
25/06/2025 515.00p 520.00p 501.00p 506.00p 265,196
23/06/2025 495.00p 528.00p 495.00p 511.00p 676,870
20/06/2025 509.00p 522.00p 505.00p 521.00p 368,049
19/06/2025 508.00p 513.00p 503.00p 510.00p 253,563
18/06/2025 528.00p 528.00p 502.00p 510.00p 192,083
17/06/2025 502.00p 510.00p 499.50p 505.00p 144,792
16/06/2025 492.50p 506.00p 492.50p 505.00p 203,744
13/06/2025 535.00p 535.00p 495.50p 498.00p 211,734
12/06/2025 515.00p 521.00p 502.00p 510.00p 188,199
11/06/2025 500.00p 520.00p 500.00p 515.00p 426,077
10/06/2025 516.00p 530.00p 509.00p 509.00p 396,259
09/06/2025 505.00p 526.00p 505.00p 515.00p 323,234
06/06/2025 510.00p 524.10p 505.00p 515.00p 381,140
04/06/2025 500.00p 525.00p 500.00p 524.00p 276,485
03/06/2025 520.00p 530.00p 516.00p 521.00p 757,357
02/06/2025 516.00p 527.00p 512.00p 519.00p 545,815
30/05/2025 515.00p 531.00p 515.00p 521.00p 629,219
29/05/2025 538.00p 540.00p 495.50p 522.00p 1,098,887
28/05/2025 499.00p 537.00p 496.00p 528.00p 1,085,232
27/05/2025 510.00p 527.00p 487.20p 495.50p 585,774
26/05/2025 524.00p 524.00p 491.00p 496.00p 1,009,670
23/05/2025 524.00p 524.00p 491.00p 496.00p 1,009,668
22/05/2025 598.00p 599.00p 521.00p 524.00p 2,382,946
21/05/2025 628.00p 654.00p 628.00p 651.00p 176,642
20/05/2025 628.00p 634.00p 620.00p 633.00p 279,205
19/05/2025 621.00p 627.00p 610.00p 622.00p 156,057
16/05/2025 623.00p 630.00p 619.00p 628.00p 231,818
15/05/2025 625.00p 625.00p 612.00p 625.00p 189,632
14/05/2025 624.00p 625.00p 597.12p 624.00p 119,799
13/05/2025 630.00p 630.00p 617.00p 624.00p 166,930
12/05/2025 622.00p 634.00p 616.00p 621.00p 281,371
09/05/2025 635.00p 635.00p 613.00p 620.00p 187,378
08/05/2025 621.00p 625.00p 605.00p 617.00p 301,978
07/05/2025 611.00p 623.00p 584.00p 621.00p 576,521
06/05/2025 591.00p 611.00p 581.00p 602.00p 265,980
05/05/2025 568.00p 610.00p 568.00p 606.00p 366,777
02/05/2025 568.00p 610.00p 568.00p 606.00p 366,777
01/05/2025 570.00p 603.00p 570.00p 597.00p 88,469
30/04/2025 610.00p 610.00p 587.00p 595.00p 62,988
29/04/2025 595.00p 606.00p 590.00p 594.00p 194,745
28/04/2025 580.00p 596.00p 567.00p 591.00p 157,796
25/04/2025 589.00p 592.00p 578.00p 581.00p 133,101
24/04/2025 571.00p 582.00p 566.00p 581.00p 136,000
23/04/2025 564.00p 585.00p 561.50p 571.00p 156,220
22/04/2025 576.00p 596.00p 557.00p 557.00p 201,663
21/04/2025 577.00p 601.00p 567.00p 574.00p 62,917
18/04/2025 577.00p 601.00p 567.00p 574.00p 62,917
17/04/2025 577.00p 601.00p 567.00p 574.00p 62,917
16/04/2025 584.00p 587.00p 574.00p 583.00p 70,583
15/04/2025 574.00p 586.00p 562.00p 583.00p 216,063
14/04/2025 536.00p 572.00p 536.00p 572.00p 69,745
11/04/2025 550.00p 569.00p 547.00p 553.00p 88,763
10/04/2025 571.00p 577.00p 551.00p 565.00p 171,810
09/04/2025 547.00p 552.00p 535.00p 544.00p 196,980
08/04/2025 550.00p 563.00p 530.00p 557.00p 194,358
07/04/2025 534.00p 555.00p 505.00p 530.00p 308,123
04/04/2025 575.00p 590.00p 542.00p 551.00p 177,633
03/04/2025 583.00p 601.00p 577.00p 583.00p 82,865
02/04/2025 570.00p 598.00p 570.00p 588.00p 62,601
01/04/2025 589.00p 599.00p 585.00p 593.00p 43,659
28/03/2025 600.00p 612.00p 596.00p 600.00p 85,525
27/03/2025 602.00p 634.00p 594.00p 600.00p 83,425
26/03/2025 610.00p 624.00p 602.00p 602.00p 164,642
25/03/2025 590.00p 630.00p 590.00p 618.00p 184,055
24/03/2025 590.00p 608.00p 590.00p 598.00p 167,899
21/03/2025 590.00p 610.00p 590.00p 598.00p 359,473
20/03/2025 624.00p 654.60p 594.00p 600.00p 951,672
19/03/2025 550.00p 584.56p 550.00p 580.00p 240,995
18/03/2025 596.00p 596.00p 572.00p 576.00p 136,753
17/03/2025 550.00p 596.00p 550.00p 584.00p 98,548
14/03/2025 578.00p 582.00p 564.00p 580.00p 112,383
13/03/2025 566.00p 574.00p 562.00p 566.00p 161,524
12/03/2025 578.00p 578.00p 558.00p 572.00p 98,658
11/03/2025 562.00p 572.00p 556.00p 564.00p 120,330
10/03/2025 556.00p 578.00p 556.00p 568.00p 165,463
07/03/2025 566.00p 576.00p 552.00p 576.00p 118,115
06/03/2025 588.00p 588.00p 560.00p 568.00p 170,356
05/03/2025 584.00p 600.00p 578.00p 582.00p 101,248
04/03/2025 614.00p 614.00p 582.60p 586.00p 262,862
28/02/2025 616.00p 622.00p 600.00p 610.00p 289,764
27/02/2025 646.00p 646.00p 608.63p 618.00p 156,143
26/02/2025 642.00p 648.00p 632.00p 632.00p 173,090
25/02/2025 642.00p 648.00p 630.00p 640.00p 231,960
24/02/2025 652.00p 676.00p 640.00p 644.00p 243,084
21/02/2025 640.00p 660.00p 640.00p 650.00p 169,143
20/02/2025 662.00p 666.00p 644.00p 652.00p 454,118
19/02/2025 654.00p 678.00p 654.00p 664.00p 89,168
18/02/2025 662.00p 674.00p 654.00p 660.00p 204,031
17/02/2025 658.00p 662.00p 652.00p 660.00p 264,801
14/02/2025 656.00p 664.00p 644.00p 658.00p 164,330
13/02/2025 640.00p 662.00p 640.00p 656.00p 266,332
12/02/2025 640.00p 660.00p 640.00p 658.00p 159,569
11/02/2025 664.00p 664.00p 644.00p 646.00p 99,061
10/02/2025 670.00p 670.00p 644.00p 646.00p 104,745
07/02/2025 630.00p 666.00p 630.00p 654.00p 237,783
06/02/2025 670.00p 670.00p 654.00p 658.00p 175,793
05/02/2025 650.00p 660.00p 650.00p 658.00p 234,105
04/02/2025 630.00p 666.00p 630.00p 660.00p 140,290
03/02/2025 638.00p 661.26p 638.00p 660.00p 119,100
31/01/2025 680.00p 680.00p 647.44p 666.00p 127,342
30/01/2025 636.00p 660.00p 634.88p 654.00p 85,675
29/01/2025 650.00p 658.00p 636.00p 640.00p 233,046
28/01/2025 646.00p 656.00p 646.00p 646.00p 110,940
27/01/2025 650.00p 672.00p 644.00p 646.00p 350,481
24/01/2025 664.00p 688.00p 648.00p 672.00p 653,041
23/01/2025 658.00p 660.00p 644.00p 654.00p 143,741
22/01/2025 660.00p 660.00p 636.00p 650.00p 192,833
21/01/2025 648.00p 652.00p 615.76p 646.00p 188,700
20/01/2025 648.00p 648.00p 630.00p 638.00p 95,823
17/01/2025 624.00p 640.00p 624.00p 640.00p 158,879