Bloomsbury Publishing
(BMY)
Sector: Media
Historic Prices - up to 10 years
|
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
|