Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBp 475.50
+0.50 (0.11%)
Oct 16, 2025, 4:35 PM BST
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 485.00 | 489.00 | 474.14 | 475.00 | 475.00 | -1.45% | 166,325 |
| Oct 14, 2025 | 486.00 | 487.00 | 475.00 | 482.00 | 482.00 | -0.31% | 154,164 |
| Oct 13, 2025 | 477.50 | 492.50 | 476.00 | 483.50 | 483.50 | 0.94% | 311,467 |
| Oct 10, 2025 | 480.00 | 491.50 | 478.00 | 479.00 | 479.00 | -1.64% | 162,201 |
| Oct 9, 2025 | 480.50 | 494.88 | 480.50 | 487.00 | 487.00 | 0.10% | 118,076 |
| Oct 8, 2025 | 490.50 | 499.55 | 484.74 | 486.50 | 486.50 | -0.71% | 510,970 |
| Oct 7, 2025 | 497.00 | 497.00 | 484.50 | 490.00 | 490.00 | 0.62% | 105,375 |
| Oct 6, 2025 | 500.00 | 505.00 | 481.50 | 487.00 | 487.00 | -3.18% | 337,412 |
| Oct 3, 2025 | 496.75 | 503.00 | 496.50 | 503.00 | 503.00 | 1.11% | 263,927 |
| Oct 2, 2025 | 494.00 | 499.00 | 488.50 | 497.50 | 497.50 | 1.43% | 506,541 |
| Oct 1, 2025 | 474.52 | 491.99 | 466.00 | 490.50 | 490.50 | 2.72% | 579,168 |
| Sep 30, 2025 | 461.50 | 481.00 | 461.50 | 477.50 | 477.50 | 1.70% | 281,247 |
| Sep 29, 2025 | 489.00 | 489.00 | 469.50 | 469.50 | 469.50 | -1.78% | 230,558 |
| Sep 26, 2025 | 497.50 | 497.50 | 468.00 | 478.00 | 478.00 | 0.84% | 157,440 |
| Sep 25, 2025 | 460.00 | 477.00 | 460.00 | 474.00 | 474.00 | 0.11% | 144,114 |
| Sep 24, 2025 | 485.00 | 485.00 | 469.00 | 473.50 | 473.50 | -0.53% | 197,629 |
| Sep 23, 2025 | 468.00 | 482.50 | 464.71 | 476.00 | 476.00 | 1.06% | 181,849 |
| Sep 22, 2025 | 476.50 | 482.50 | 470.00 | 471.00 | 471.00 | -0.95% | 225,159 |
| Sep 19, 2025 | 515.00 | 515.00 | 468.00 | 475.50 | 475.50 | -3.55% | 2,012,594 |
| Sep 18, 2025 | 484.00 | 498.00 | 481.50 | 493.00 | 493.00 | 1.96% | 176,817 |
| Sep 17, 2025 | 475.00 | 484.50 | 473.50 | 483.50 | 483.50 | 1.90% | 128,276 |
| Sep 16, 2025 | 484.50 | 493.50 | 474.00 | 474.50 | 474.50 | -2.06% | 226,745 |
| Sep 15, 2025 | 505.67 | 512.00 | 484.00 | 484.50 | 484.50 | -4.81% | 344,435 |
| 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 |