Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBp 484.50
-24.50 (-4.81%)
Sep 15, 2025, 4:37 PM BST
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 505.67 | 512.00 | 484.00 | 484.50 | 484.50 | -4.81% | 344,428 |
| Sep 12, 2025 | 504.26 | 511.00 | 498.50 | 509.00 | 509.00 | 0.79% | 791,102 |
| Sep 11, 2025 | 499.30 | 514.00 | 488.50 | 505.00 | 505.00 | 2.02% | 695,864 |
| Sep 10, 2025 | 508.00 | 508.00 | 489.00 | 495.00 | 495.00 | -0.30% | 503,398 |
| Sep 9, 2025 | 495.50 | 508.00 | 491.50 | 496.50 | 496.50 | 0.20% | 142,842 |
| Sep 8, 2025 | 502.00 | 508.00 | 493.00 | 495.50 | 495.50 | -0.90% | 259,349 |
| Sep 5, 2025 | 491.20 | 503.00 | 479.00 | 500.00 | 500.00 | 0.20% | 291,867 |
| Sep 4, 2025 | 491.00 | 499.27 | 490.00 | 499.00 | 499.00 | 1.42% | 116,382 |
| Sep 3, 2025 | 496.50 | 496.50 | 483.67 | 492.00 | 492.00 | 1.44% | 386,124 |
| Sep 2, 2025 | 496.00 | 499.00 | 482.00 | 485.00 | 485.00 | -3.58% | 306,707 |
| Sep 1, 2025 | 487.00 | 503.00 | 486.00 | 503.00 | 503.00 | 2.86% | 187,853 |
| Aug 29, 2025 | 493.50 | 495.50 | 483.00 | 489.00 | 489.00 | -0.71% | 152,448 |
| Aug 28, 2025 | 470.50 | 494.50 | 470.00 | 492.50 | 492.50 | 0.82% | 86,257 |
| Aug 27, 2025 | 487.00 | 493.00 | 484.00 | 488.50 | 488.50 | - | 167,352 |
| Aug 26, 2025 | 494.81 | 498.50 | 483.00 | 488.50 | 488.50 | -1.41% | 578,977 |
| Aug 22, 2025 | 486.50 | 497.50 | 483.50 | 495.50 | 495.50 | 1.64% | 104,348 |
| Aug 21, 2025 | 485.50 | 492.50 | 484.00 | 487.50 | 487.50 | - | 94,205 |
| Aug 20, 2025 | 491.50 | 494.00 | 482.00 | 487.50 | 487.50 | -1.32% | 121,224 |
| Aug 19, 2025 | 487.14 | 494.00 | 482.00 | 494.00 | 494.00 | 1.86% | 158,985 |
| Aug 18, 2025 | 472.00 | 485.00 | 470.50 | 485.00 | 485.00 | 2.21% | 165,980 |
| Aug 15, 2025 | 473.50 | 487.50 | 471.50 | 474.50 | 474.50 | - | 150,807 |
| Aug 14, 2025 | 478.00 | 481.50 | 471.50 | 474.50 | 474.50 | -0.94% | 94,161 |
| Aug 13, 2025 | 478.50 | 483.00 | 473.50 | 479.00 | 479.00 | 0.10% | 142,046 |
| Aug 12, 2025 | 466.00 | 480.50 | 466.00 | 478.50 | 478.50 | 1.16% | 177,410 |
| Aug 11, 2025 | 480.91 | 497.50 | 471.50 | 473.00 | 473.00 | -1.97% | 460,623 |
| Aug 8, 2025 | 485.50 | 497.00 | 478.50 | 482.50 | 482.50 | -2.23% | 210,119 |
| Aug 7, 2025 | 483.58 | 497.00 | 476.00 | 493.50 | 493.50 | 1.65% | 159,461 |
| Aug 6, 2025 | 489.89 | 492.00 | 476.00 | 485.50 | 485.50 | -0.41% | 256,735 |
| Aug 5, 2025 | 487.82 | 495.50 | 475.50 | 487.50 | 487.50 | 0.31% | 270,464 |
| Aug 4, 2025 | 476.50 | 486.62 | 472.00 | 486.00 | 486.00 | 2.21% | 155,942 |
| Aug 1, 2025 | 480.50 | 480.50 | 469.00 | 475.50 | 475.50 | -0.94% | 200,358 |
| Jul 31, 2025 | 467.50 | 484.50 | 466.50 | 480.00 | 480.00 | 2.13% | 340,084 |
| Jul 30, 2025 | 466.50 | 475.50 | 464.00 | 470.00 | 470.00 | -0.63% | 639,946 |
| Jul 29, 2025 | 482.00 | 489.50 | 470.00 | 473.00 | 473.00 | -1.66% | 316,164 |
| Jul 28, 2025 | 488.50 | 496.00 | 469.00 | 481.00 | 481.00 | -2.14% | 907,320 |
| Jul 25, 2025 | 498.86 | 502.00 | 488.50 | 491.50 | 491.50 | -1.70% | 180,309 |
| Jul 24, 2025 | 515.00 | 515.00 | 497.50 | 500.00 | 500.00 | -2.15% | 254,215 |
| Jul 23, 2025 | 500.00 | 513.00 | 500.00 | 511.00 | 499.46 | 0.99% | 288,537 |
| Jul 22, 2025 | 509.34 | 516.00 | 504.00 | 506.00 | 494.57 | -1.56% | 319,144 |
| Jul 21, 2025 | 513.00 | 517.00 | 504.00 | 514.00 | 502.39 | -0.19% | 349,124 |
| Jul 18, 2025 | 520.00 | 529.00 | 511.88 | 515.00 | 503.37 | -2.46% | 494,272 |
| Jul 17, 2025 | 515.00 | 533.00 | 515.00 | 528.00 | 516.08 | 2.13% | 457,657 |
| Jul 16, 2025 | 486.50 | 520.00 | 482.50 | 517.00 | 505.32 | 6.16% | 1,049,044 |
| Jul 15, 2025 | 488.50 | 498.00 | 487.00 | 487.00 | 476.00 | -1.62% | 431,264 |
| Jul 14, 2025 | 493.50 | 506.02 | 488.35 | 495.00 | 483.82 | 0.30% | 657,127 |
| Jul 11, 2025 | 502.15 | 505.00 | 491.00 | 493.50 | 482.36 | -2.47% | 222,705 |
| Jul 10, 2025 | 505.00 | 507.00 | 497.00 | 506.00 | 494.57 | 1.61% | 142,117 |
| Jul 9, 2025 | 491.50 | 503.00 | 490.52 | 498.00 | 486.75 | 0.30% | 213,474 |
| Jul 8, 2025 | 508.00 | 508.00 | 486.00 | 496.50 | 485.29 | 1.95% | 255,890 |
| Jul 7, 2025 | 480.00 | 495.00 | 480.00 | 487.00 | 476.00 | 0.41% | 364,098 |