Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 570.00
+3.00 (0.53%)
At close: Mar 26, 2026
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 567.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.53% | 251,309 |
| Mar 25, 2026 | 545.00 | 569.00 | 545.00 | 567.00 | 567.00 | 1.80% | 407,654 |
| Mar 24, 2026 | 580.00 | 580.00 | 550.00 | 557.00 | 557.00 | 0.72% | 223,390 |
| Mar 23, 2026 | 530.00 | 566.00 | 530.00 | 553.00 | 553.00 | -0.72% | 359,608 |
| Mar 20, 2026 | 554.00 | 561.00 | 545.00 | 557.00 | 557.00 | 0.54% | 358,566 |
| Mar 19, 2026 | 590.00 | 590.00 | 553.00 | 554.00 | 554.00 | -2.29% | 1,259,027 |
| Mar 18, 2026 | 560.00 | 573.00 | 556.00 | 567.00 | 567.00 | 0.71% | 409,905 |
| Mar 17, 2026 | 571.00 | 571.00 | 560.35 | 563.00 | 563.00 | -1.40% | 197,460 |
| Mar 16, 2026 | 564.00 | 590.00 | 564.00 | 571.00 | 571.00 | -2.23% | 351,553 |
| Mar 13, 2026 | 563.00 | 589.00 | 563.00 | 584.00 | 584.00 | -0.34% | 368,736 |
| Mar 12, 2026 | 590.00 | 595.00 | 572.00 | 586.00 | 586.00 | -0.34% | 253,494 |
| Mar 11, 2026 | 583.00 | 590.00 | 569.35 | 588.00 | 588.00 | 0.68% | 341,998 |
| Mar 10, 2026 | 570.00 | 585.64 | 565.00 | 584.00 | 584.00 | 4.10% | 519,935 |
| Mar 9, 2026 | 552.00 | 568.00 | 538.00 | 561.00 | 561.00 | - | 598,873 |
| Mar 6, 2026 | 546.00 | 572.00 | 546.00 | 561.00 | 561.00 | 1.63% | 736,740 |
| Mar 5, 2026 | 490.00 | 570.00 | 490.00 | 552.00 | 552.00 | 16.09% | 2,070,376 |
| Mar 4, 2026 | 441.00 | 475.50 | 436.50 | 475.50 | 475.50 | 8.07% | 409,981 |
| Mar 3, 2026 | 451.50 | 460.50 | 436.00 | 440.00 | 440.00 | -2.87% | 334,302 |
| Mar 2, 2026 | 470.00 | 470.00 | 448.50 | 453.00 | 453.00 | -2.16% | 150,782 |
| Feb 27, 2026 | 469.50 | 469.50 | 456.50 | 463.00 | 463.00 | 0.11% | 127,500 |
| Feb 26, 2026 | 454.50 | 462.50 | 452.50 | 462.50 | 462.50 | 1.76% | 98,000 |
| Feb 25, 2026 | 453.50 | 459.00 | 448.00 | 454.50 | 454.50 | 0.44% | 159,094 |
| Feb 24, 2026 | 451.50 | 459.08 | 448.04 | 452.50 | 452.50 | 0.11% | 387,354 |
| Feb 23, 2026 | 453.00 | 464.50 | 449.00 | 452.00 | 452.00 | -0.22% | 305,828 |
| Feb 20, 2026 | 456.00 | 459.50 | 441.23 | 453.00 | 453.00 | 1.80% | 96,817 |
| Feb 19, 2026 | 449.00 | 450.00 | 440.00 | 445.00 | 445.00 | - | 110,273 |
| Feb 18, 2026 | 438.00 | 450.50 | 435.50 | 445.00 | 445.00 | 1.48% | 412,450 |
| Feb 17, 2026 | 442.00 | 456.50 | 436.00 | 438.50 | 438.50 | - | 416,273 |
| Feb 16, 2026 | 457.00 | 457.00 | 435.00 | 438.50 | 438.50 | -1.24% | 149,950 |
| Feb 13, 2026 | 457.00 | 457.00 | 444.00 | 444.00 | 444.00 | -1.00% | 139,711 |
| Feb 12, 2026 | 445.00 | 460.50 | 440.00 | 448.50 | 448.50 | 0.67% | 294,857 |
| Feb 11, 2026 | 458.00 | 465.00 | 442.00 | 445.50 | 445.50 | -2.09% | 887,772 |
| Feb 10, 2026 | 451.50 | 462.50 | 445.50 | 455.00 | 455.00 | 1.11% | 1,087,398 |
| Feb 9, 2026 | 447.50 | 457.57 | 445.00 | 450.00 | 450.00 | 0.56% | 158,830 |
| Feb 6, 2026 | 445.50 | 455.00 | 438.77 | 447.50 | 447.50 | -0.56% | 266,285 |
| Feb 5, 2026 | 460.50 | 461.38 | 441.53 | 450.00 | 450.00 | -2.17% | 330,373 |
| Feb 4, 2026 | 474.50 | 485.00 | 460.00 | 460.00 | 460.00 | -3.97% | 600,409 |
| Feb 3, 2026 | 493.00 | 503.00 | 473.00 | 479.00 | 479.00 | -3.04% | 271,142 |
| Feb 2, 2026 | 498.00 | 499.50 | 485.00 | 494.00 | 494.00 | -0.60% | 77,947 |
| Jan 30, 2026 | 488.00 | 501.00 | 484.00 | 497.00 | 497.00 | 2.69% | 204,415 |
| Jan 29, 2026 | 488.00 | 492.50 | 481.50 | 484.00 | 484.00 | -0.82% | 118,439 |
| Jan 28, 2026 | 513.00 | 513.00 | 488.00 | 488.00 | 488.00 | -2.59% | 197,785 |
| Jan 27, 2026 | 505.00 | 509.00 | 498.00 | 501.00 | 501.00 | -0.40% | 74,651 |
| Jan 26, 2026 | 494.00 | 506.00 | 494.00 | 503.00 | 503.00 | 0.80% | 94,558 |
| Jan 23, 2026 | 510.00 | 513.00 | 499.00 | 499.00 | 499.00 | -1.77% | 159,485 |
| Jan 22, 2026 | 495.00 | 510.00 | 494.00 | 508.00 | 508.00 | 2.11% | 88,403 |
| Jan 21, 2026 | 501.00 | 508.00 | 491.00 | 497.50 | 497.50 | -0.70% | 221,107 |
| Jan 20, 2026 | 510.00 | 510.00 | 490.00 | 501.00 | 501.00 | 1.52% | 134,807 |
| Jan 19, 2026 | 505.00 | 505.00 | 487.00 | 493.50 | 493.50 | -2.08% | 183,687 |
| Jan 16, 2026 | 510.00 | 510.00 | 487.81 | 504.00 | 504.00 | -0.98% | 179,043 |