Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 474.00
-5.50 (-1.15%)
At close: Dec 16, 2025
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 486.00 | 486.00 | 474.00 | 474.00 | 474.00 | -1.15% | 203,821 |
| Dec 15, 2025 | 472.50 | 487.50 | 472.00 | 479.50 | 479.50 | 0.84% | 285,535 |
| Dec 12, 2025 | 480.00 | 498.50 | 470.00 | 475.50 | 475.50 | -1.55% | 179,810 |
| Dec 11, 2025 | 474.50 | 487.69 | 474.50 | 483.00 | 483.00 | -0.51% | 243,891 |
| Dec 10, 2025 | 500.00 | 500.00 | 482.50 | 485.50 | 485.50 | -0.41% | 236,464 |
| Dec 9, 2025 | 479.00 | 491.00 | 474.50 | 487.50 | 487.50 | 2.63% | 319,507 |
| Dec 8, 2025 | 512.00 | 512.00 | 475.00 | 475.00 | 475.00 | -3.06% | 603,307 |
| Dec 5, 2025 | 501.00 | 504.00 | 490.00 | 490.00 | 490.00 | -1.90% | 172,551 |
| Dec 4, 2025 | 513.00 | 513.00 | 495.50 | 499.50 | 499.50 | -0.10% | 168,997 |
| Dec 3, 2025 | 476.50 | 519.00 | 476.50 | 500.00 | 500.00 | 1.32% | 276,516 |
| Dec 2, 2025 | 499.15 | 496.50 | 489.00 | 493.50 | 493.50 | - | 282,895 |
| Dec 1, 2025 | 499.00 | 500.00 | 490.50 | 493.50 | 493.50 | -0.90% | 85,027 |
| Nov 28, 2025 | 497.00 | 501.00 | 493.50 | 498.00 | 498.00 | -0.20% | 128,088 |
| Nov 27, 2025 | 495.00 | 502.00 | 494.50 | 499.00 | 499.00 | 0.60% | 147,618 |
| Nov 26, 2025 | 492.50 | 496.00 | 487.00 | 496.00 | 496.00 | 0.40% | 136,735 |
| Nov 25, 2025 | 483.25 | 494.00 | 477.00 | 494.00 | 494.00 | 2.81% | 111,827 |
| Nov 24, 2025 | 480.00 | 488.47 | 477.00 | 480.50 | 480.50 | 0.10% | 164,109 |
| Nov 21, 2025 | 480.00 | 492.00 | 474.50 | 480.00 | 480.00 | -2.34% | 255,716 |
| Nov 20, 2025 | 501.00 | 501.00 | 488.00 | 491.50 | 491.50 | 1.24% | 214,291 |
| Nov 19, 2025 | 490.50 | 500.00 | 485.00 | 485.50 | 485.50 | -1.92% | 634,013 |
| Nov 18, 2025 | 495.50 | 512.17 | 490.50 | 495.00 | 495.00 | -2.37% | 418,193 |
| Nov 17, 2025 | 516.00 | 521.00 | 505.00 | 507.00 | 507.00 | -2.50% | 544,266 |
| Nov 14, 2025 | 521.00 | 526.00 | 515.00 | 520.00 | 520.00 | -1.33% | 864,571 |
| Nov 13, 2025 | 538.00 | 538.00 | 518.00 | 527.00 | 527.00 | 0.19% | 585,424 |
| Nov 12, 2025 | 524.00 | 535.00 | 514.00 | 526.00 | 526.00 | 0.77% | 531,229 |
| Nov 11, 2025 | 516.00 | 522.00 | 511.00 | 522.00 | 522.00 | 2.35% | 187,973 |
| Nov 10, 2025 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.20% | 208,437 |
| Nov 7, 2025 | 505.00 | 515.00 | 504.00 | 511.00 | 511.00 | 0.59% | 293,466 |
| Nov 6, 2025 | 504.00 | 514.00 | 504.00 | 508.00 | 508.00 | - | 286,146 |
| Nov 5, 2025 | 496.50 | 511.61 | 496.50 | 508.00 | 508.00 | 1.60% | 268,003 |
| Nov 4, 2025 | 510.00 | 510.00 | 493.00 | 500.00 | 500.00 | -0.40% | 488,112 |
| Nov 3, 2025 | 500.00 | 508.00 | 500.00 | 502.00 | 502.00 | 0.40% | 240,356 |
| Oct 31, 2025 | 498.00 | 505.00 | 495.00 | 500.00 | 500.00 | 1.01% | 474,964 |
| Oct 30, 2025 | 493.00 | 503.00 | 486.50 | 495.00 | 495.00 | 0.51% | 268,500 |
| Oct 29, 2025 | 508.00 | 515.00 | 492.50 | 492.50 | 488.42 | -3.24% | 314,358 |
| Oct 28, 2025 | 500.00 | 512.00 | 499.50 | 509.00 | 504.78 | 1.80% | 160,728 |
| Oct 27, 2025 | 515.00 | 516.00 | 499.00 | 500.00 | 495.86 | -2.34% | 597,086 |
| Oct 24, 2025 | 520.00 | 526.00 | 511.00 | 512.00 | 507.76 | -0.58% | 366,771 |
| Oct 23, 2025 | 515.00 | 538.00 | 500.00 | 515.00 | 510.73 | 5.53% | 1,403,260 |
| Oct 22, 2025 | 465.50 | 493.87 | 461.74 | 488.00 | 483.96 | 4.27% | 362,282 |
| Oct 21, 2025 | 475.50 | 480.00 | 465.00 | 468.00 | 464.12 | -1.37% | 161,983 |
| Oct 20, 2025 | 465.00 | 479.50 | 465.00 | 474.50 | 470.57 | -0.21% | 85,394 |
| Oct 17, 2025 | 489.50 | 489.50 | 465.00 | 475.50 | 471.56 | - | 204,721 |
| Oct 16, 2025 | 470.50 | 477.50 | 468.00 | 475.50 | 471.56 | 0.11% | 283,990 |
| Oct 15, 2025 | 485.00 | 489.00 | 474.14 | 475.00 | 471.07 | -1.45% | 166,936 |
| Oct 14, 2025 | 486.00 | 487.00 | 475.00 | 482.00 | 478.01 | -0.31% | 154,164 |
| Oct 13, 2025 | 477.50 | 492.50 | 476.00 | 483.50 | 479.49 | 0.94% | 307,285 |
| Oct 10, 2025 | 480.00 | 491.50 | 478.00 | 479.00 | 475.03 | -1.64% | 162,200 |
| Oct 9, 2025 | 480.50 | 494.88 | 480.50 | 487.00 | 482.97 | 0.10% | 118,076 |
| Oct 8, 2025 | 490.50 | 499.55 | 484.74 | 486.50 | 482.47 | -0.71% | 510,970 |