Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 488.00
-13.00 (-2.59%)
At close: Jan 28, 2026
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 513.00 | 513.00 | 488.00 | 488.00 | 488.00 | -2.59% | 197,778 |
| 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 |
| Jan 15, 2026 | 498.00 | 509.00 | 492.00 | 509.00 | 509.00 | 2.93% | 304,834 |
| Jan 14, 2026 | 498.00 | 498.00 | 481.55 | 494.50 | 494.50 | 1.96% | 184,163 |
| Jan 13, 2026 | 498.00 | 498.00 | 482.50 | 485.00 | 485.00 | -0.10% | 92,185 |
| Jan 12, 2026 | 485.00 | 490.00 | 476.00 | 485.50 | 485.50 | 1.36% | 142,004 |
| Jan 9, 2026 | 484.00 | 484.00 | 478.00 | 479.00 | 479.00 | 0.21% | 301,125 |
| Jan 8, 2026 | 484.00 | 484.00 | 472.00 | 478.00 | 478.00 | - | 124,248 |
| Jan 7, 2026 | 481.00 | 485.50 | 471.00 | 478.00 | 478.00 | -0.42% | 218,210 |
| Jan 6, 2026 | 481.00 | 481.50 | 470.00 | 480.00 | 480.00 | 1.16% | 129,353 |
| Jan 5, 2026 | 480.00 | 482.63 | 465.00 | 474.50 | 474.50 | 0.21% | 176,806 |
| Jan 2, 2026 | 503.00 | 503.00 | 471.00 | 473.50 | 473.50 | -1.76% | 136,580 |
| Dec 31, 2025 | 490.00 | 492.00 | 479.00 | 482.00 | 482.00 | -0.82% | 57,488 |
| Dec 30, 2025 | 486.50 | 489.00 | 480.00 | 486.00 | 486.00 | 0.10% | 51,735 |
| Dec 29, 2025 | 498.50 | 498.50 | 480.50 | 485.50 | 485.50 | 1.46% | 84,295 |
| Dec 24, 2025 | 500.00 | 500.00 | 478.00 | 478.50 | 478.50 | -0.21% | 27,565 |
| Dec 23, 2025 | 500.00 | 500.00 | 473.50 | 479.50 | 479.50 | - | 46,884 |
| Dec 22, 2025 | 500.00 | 500.00 | 471.50 | 479.50 | 479.50 | 0.10% | 87,522 |
| Dec 19, 2025 | 480.00 | 481.50 | 476.00 | 479.00 | 479.00 | -1.03% | 78,207 |
| Dec 18, 2025 | 500.00 | 500.00 | 478.00 | 484.00 | 484.00 | -0.10% | 127,770 |
| Dec 17, 2025 | 490.50 | 490.50 | 475.50 | 484.50 | 484.50 | 2.22% | 269,047 |
| 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 |