Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBp 475.50
-4.50 (-0.94%)
Aug 1, 2025, 4:35 PM BST
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 480.50 | 480.50 | 469.00 | 475.50 | 475.50 | -0.94% | 200,356 |
| 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 |
| Jul 4, 2025 | 508.00 | 508.00 | 484.80 | 485.00 | 474.05 | -1.72% | 277,911 |
| Jul 3, 2025 | 483.00 | 496.50 | 483.00 | 493.50 | 482.36 | 0.71% | 154,611 |
| Jul 2, 2025 | 501.00 | 507.00 | 488.22 | 490.00 | 478.93 | -2.39% | 519,396 |
| Jul 1, 2025 | 506.00 | 513.00 | 501.00 | 502.00 | 490.66 | -1.95% | 199,208 |
| Jun 30, 2025 | 512.00 | 517.00 | 506.00 | 512.00 | 500.44 | 0.20% | 370,837 |
| Jun 27, 2025 | 507.00 | 517.00 | 507.00 | 511.00 | 499.46 | - | 135,926 |
| Jun 26, 2025 | 528.00 | 528.00 | 506.00 | 511.00 | 499.46 | 0.99% | 341,065 |
| Jun 25, 2025 | 515.00 | 520.00 | 501.00 | 506.00 | 494.57 | -1.75% | 265,199 |
| Jun 24, 2025 | 512.00 | 519.38 | 510.00 | 515.00 | 503.37 | 0.78% | 426,730 |
| Jun 23, 2025 | 495.00 | 528.00 | 495.00 | 511.00 | 499.46 | -1.92% | 676,874 |
| Jun 20, 2025 | 509.00 | 522.00 | 505.00 | 521.00 | 509.23 | 2.16% | 368,052 |
| Jun 19, 2025 | 511.00 | 513.00 | 503.00 | 510.00 | 498.48 | - | 253,566 |
| Jun 18, 2025 | 528.00 | 528.00 | 502.00 | 510.00 | 498.48 | 0.99% | 192,084 |
| Jun 17, 2025 | 504.01 | 510.00 | 499.50 | 505.00 | 493.60 | - | 144,792 |
| Jun 16, 2025 | 492.50 | 506.00 | 492.50 | 505.00 | 493.60 | 1.41% | 203,751 |
| Jun 13, 2025 | 535.00 | 535.00 | 495.50 | 498.00 | 486.75 | -2.35% | 211,734 |
| Jun 12, 2025 | 517.00 | 521.00 | 502.00 | 510.00 | 498.48 | -0.97% | 188,211 |
| Jun 11, 2025 | 500.00 | 520.00 | 500.00 | 515.00 | 503.37 | 1.18% | 426,084 |
| Jun 10, 2025 | 516.00 | 530.00 | 509.00 | 509.00 | 497.51 | -1.17% | 396,265 |
| Jun 9, 2025 | 505.00 | 526.00 | 505.00 | 515.00 | 503.37 | - | 323,236 |
| Jun 6, 2025 | 510.00 | 524.10 | 505.00 | 515.00 | 503.37 | - | 381,140 |
| Jun 5, 2025 | 522.00 | 532.00 | 515.00 | 515.00 | 503.37 | -1.72% | 623,474 |
| Jun 4, 2025 | 500.00 | 525.00 | 500.00 | 524.00 | 512.17 | 0.58% | 276,486 |
| Jun 3, 2025 | 520.00 | 530.00 | 516.00 | 521.00 | 509.23 | 0.39% | 757,361 |
| Jun 2, 2025 | 516.00 | 527.00 | 512.00 | 519.00 | 507.28 | -0.38% | 695,813 |
| May 30, 2025 | 515.00 | 531.00 | 515.00 | 521.00 | 509.23 | -0.19% | 629,219 |
| May 29, 2025 | 538.00 | 540.00 | 495.50 | 522.00 | 510.21 | -1.14% | 1,098,887 |
| May 28, 2025 | 499.00 | 537.00 | 496.00 | 528.00 | 516.08 | 6.56% | 1,085,232 |
| May 27, 2025 | 510.00 | 527.00 | 487.20 | 495.50 | 484.31 | -0.10% | 585,777 |
| May 23, 2025 | 524.00 | 524.00 | 491.00 | 496.00 | 484.80 | -5.34% | 1,009,673 |