Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 640.00
-1.00 (-0.16%)
Jul 7, 2026, 5:39 PM GMT
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 641.00 | 654.00 | 630.53 | 640.00 | 640.00 | -0.16% | 120,493 |
| Jul 6, 2026 | 655.00 | 655.00 | 631.00 | 641.00 | 641.00 | - | 415,066 |
| Jul 3, 2026 | 643.00 | 650.00 | 637.36 | 641.00 | 641.00 | -0.31% | 401,871 |
| Jul 2, 2026 | 640.00 | 643.00 | 629.00 | 643.00 | 643.00 | 1.10% | 525,422 |
| Jul 1, 2026 | 620.00 | 639.00 | 618.00 | 636.00 | 636.00 | 2.42% | 873,218 |
| Jun 30, 2026 | 629.00 | 637.00 | 611.00 | 621.00 | 621.00 | -0.32% | 332,620 |
| Jun 29, 2026 | 640.00 | 640.00 | 618.00 | 623.00 | 623.00 | - | 304,264 |
| Jun 26, 2026 | 640.00 | 640.00 | 611.00 | 623.00 | 623.00 | 0.81% | 422,618 |
| Jun 25, 2026 | 610.00 | 631.00 | 610.00 | 618.00 | 618.00 | -0.32% | 359,142 |
| Jun 24, 2026 | 631.00 | 632.00 | 620.00 | 620.00 | 620.00 | -1.74% | 153,540 |
| Jun 23, 2026 | 633.00 | 633.00 | 616.00 | 631.00 | 631.00 | -0.47% | 212,137 |
| Jun 22, 2026 | 640.00 | 646.00 | 627.00 | 634.00 | 634.00 | -1.09% | 189,194 |
| Jun 19, 2026 | 670.00 | 670.00 | 636.00 | 641.00 | 641.00 | -0.62% | 1,982,674 |
| Jun 18, 2026 | 636.00 | 648.00 | 630.00 | 645.00 | 645.00 | 1.10% | 557,240 |
| Jun 17, 2026 | 655.00 | 655.00 | 630.00 | 638.00 | 638.00 | 0.31% | 312,625 |
| Jun 16, 2026 | 655.00 | 655.00 | 633.00 | 636.00 | 636.00 | -1.24% | 177,270 |
| Jun 15, 2026 | 675.00 | 675.00 | 639.00 | 644.00 | 644.00 | -0.77% | 138,393 |
| Jun 12, 2026 | 661.00 | 663.00 | 649.00 | 649.00 | 649.00 | -0.46% | 86,195 |
| Jun 11, 2026 | 675.00 | 675.00 | 647.00 | 652.00 | 652.00 | -0.61% | 105,299 |
| Jun 10, 2026 | 654.00 | 662.00 | 647.00 | 656.00 | 656.00 | 0.31% | 129,150 |
| Jun 9, 2026 | 675.00 | 675.00 | 652.00 | 654.00 | 654.00 | -1.21% | 118,865 |
| Jun 8, 2026 | 675.00 | 675.00 | 656.00 | 662.00 | 662.00 | -0.45% | 134,959 |
| Jun 5, 2026 | 687.00 | 690.00 | 662.00 | 665.00 | 665.00 | -1.04% | 218,881 |
| Jun 4, 2026 | 660.00 | 681.00 | 646.00 | 672.00 | 672.00 | 2.75% | 419,452 |
| Jun 3, 2026 | 646.00 | 660.00 | 635.00 | 654.00 | 654.00 | 0.77% | 293,255 |
| Jun 2, 2026 | 658.00 | 666.00 | 640.00 | 649.00 | 649.00 | -1.37% | 230,441 |
| Jun 1, 2026 | 630.00 | 658.00 | 630.00 | 658.00 | 658.00 | 0.92% | 153,077 |
| May 29, 2026 | 660.00 | 660.00 | 649.00 | 652.00 | 652.00 | 0.15% | 120,504 |
| May 28, 2026 | 650.00 | 656.00 | 640.25 | 651.00 | 651.00 | 0.77% | 186,706 |
| May 27, 2026 | 660.00 | 660.00 | 635.00 | 646.00 | 646.00 | 0.78% | 213,947 |
| May 26, 2026 | 648.00 | 652.00 | 639.33 | 641.00 | 641.00 | 0.16% | 175,430 |
| May 22, 2026 | 630.00 | 640.00 | 621.00 | 640.00 | 640.00 | 0.63% | 234,361 |
| May 21, 2026 | 630.00 | 641.00 | 615.00 | 636.00 | 636.00 | 2.58% | 224,098 |
| May 20, 2026 | 600.00 | 633.00 | 590.37 | 620.00 | 620.00 | 2.99% | 882,229 |
| May 19, 2026 | 622.00 | 622.00 | 594.00 | 602.00 | 602.00 | 0.17% | 308,486 |
| May 18, 2026 | 622.00 | 622.00 | 600.00 | 601.00 | 601.00 | -1.15% | 219,326 |
| May 15, 2026 | 630.00 | 630.00 | 605.00 | 608.00 | 608.00 | -1.30% | 332,881 |
| May 14, 2026 | 620.00 | 620.00 | 606.00 | 616.00 | 616.00 | 0.98% | 127,400 |
| May 13, 2026 | 590.00 | 612.00 | 590.00 | 610.00 | 610.00 | 0.66% | 214,826 |
| May 12, 2026 | 630.00 | 630.00 | 598.00 | 606.00 | 606.00 | -0.82% | 176,389 |
| May 11, 2026 | 605.00 | 626.00 | 605.00 | 611.00 | 611.00 | -1.45% | 340,463 |
| May 8, 2026 | 613.00 | 627.00 | 606.00 | 620.00 | 620.00 | - | 130,173 |
| May 7, 2026 | 586.00 | 623.00 | 583.10 | 620.00 | 620.00 | 3.33% | 698,553 |
| May 6, 2026 | 605.00 | 609.00 | 598.00 | 600.00 | 600.00 | 0.33% | 527,711 |
| May 5, 2026 | 620.00 | 620.00 | 597.00 | 598.00 | 598.00 | -2.45% | 345,424 |
| May 1, 2026 | 594.00 | 619.00 | 594.00 | 613.00 | 613.00 | 0.16% | 226,506 |
| Apr 30, 2026 | 635.00 | 635.00 | 604.35 | 612.00 | 612.00 | - | 258,884 |
| Apr 29, 2026 | 634.00 | 634.00 | 611.00 | 612.00 | 612.00 | -2.08% | 619,896 |
| Apr 28, 2026 | 620.00 | 628.00 | 616.00 | 625.00 | 625.00 | -0.32% | 141,259 |
| Apr 27, 2026 | 600.00 | 630.00 | 600.00 | 627.00 | 627.00 | 1.13% | 194,771 |