Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 622.00
+6.00 (0.97%)
Jul 28, 2026, 1:03 PM GMT
Bloomsbury Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 635.00 | 635.00 | 611.00 | 616.00 | 616.00 | 1.48% | 418,093 |
| Jul 24, 2026 | 600.00 | 619.00 | 597.00 | 607.00 | 607.00 | 0.33% | 172,890 |
| Jul 23, 2026 | 630.00 | 632.00 | 602.00 | 605.00 | 605.00 | -4.41% | 369,863 |
| Jul 22, 2026 | 643.00 | 655.61 | 641.00 | 645.00 | 632.88 | 0.47% | 621,163 |
| Jul 21, 2026 | 628.00 | 642.00 | 626.56 | 642.00 | 629.94 | 1.42% | 147,938 |
| Jul 20, 2026 | 641.00 | 641.00 | 619.81 | 633.00 | 621.11 | 0.32% | 396,363 |
| Jul 17, 2026 | 626.00 | 645.00 | 626.00 | 631.00 | 619.14 | -1.56% | 147,746 |
| Jul 16, 2026 | 605.00 | 642.00 | 605.00 | 641.00 | 628.96 | 3.05% | 547,780 |
| Jul 15, 2026 | 641.00 | 641.00 | 613.00 | 622.00 | 610.31 | -3.42% | 536,699 |
| Jul 14, 2026 | 630.00 | 647.00 | 630.00 | 644.00 | 631.90 | - | 110,923 |
| Jul 13, 2026 | 637.00 | 649.00 | 631.00 | 644.00 | 631.90 | 1.42% | 591,907 |
| Jul 10, 2026 | 634.00 | 641.00 | 606.00 | 635.00 | 623.07 | 0.95% | 689,830 |
| Jul 9, 2026 | 626.00 | 634.00 | 605.00 | 629.00 | 617.18 | 0.64% | 323,564 |
| Jul 8, 2026 | 625.00 | 653.00 | 621.00 | 625.00 | 613.26 | -2.34% | 157,566 |
| Jul 7, 2026 | 641.00 | 654.00 | 630.53 | 640.00 | 627.97 | -0.16% | 120,493 |
| Jul 6, 2026 | 655.00 | 655.00 | 631.00 | 641.00 | 628.96 | - | 415,066 |
| Jul 3, 2026 | 643.00 | 650.00 | 637.36 | 641.00 | 628.96 | -0.31% | 401,871 |
| Jul 2, 2026 | 640.00 | 643.00 | 629.00 | 643.00 | 630.92 | 1.10% | 525,422 |
| Jul 1, 2026 | 620.00 | 639.00 | 617.00 | 636.00 | 624.05 | 2.42% | 873,222 |
| Jun 30, 2026 | 629.00 | 637.00 | 611.00 | 621.00 | 609.33 | -0.32% | 332,620 |
| Jun 29, 2026 | 640.00 | 640.00 | 618.00 | 623.00 | 611.29 | - | 304,264 |
| Jun 26, 2026 | 640.00 | 640.00 | 611.00 | 623.00 | 611.29 | 0.81% | 422,618 |
| Jun 25, 2026 | 610.00 | 631.00 | 610.00 | 618.00 | 606.39 | -0.32% | 359,142 |
| Jun 24, 2026 | 631.00 | 633.00 | 620.00 | 620.00 | 608.35 | -1.74% | 153,541 |
| Jun 23, 2026 | 633.00 | 634.00 | 616.00 | 631.00 | 619.14 | -0.47% | 212,137 |
| Jun 22, 2026 | 640.00 | 646.00 | 627.00 | 634.00 | 622.09 | -1.09% | 189,194 |
| Jun 19, 2026 | 670.00 | 670.00 | 636.00 | 641.00 | 628.96 | -0.62% | 1,982,674 |
| Jun 18, 2026 | 636.00 | 648.00 | 630.00 | 645.00 | 632.88 | 1.10% | 557,240 |
| Jun 17, 2026 | 655.00 | 655.00 | 629.95 | 638.00 | 626.01 | 0.31% | 312,625 |
| Jun 16, 2026 | 655.00 | 655.00 | 633.00 | 636.00 | 624.05 | -1.24% | 177,273 |
| Jun 15, 2026 | 675.00 | 675.00 | 639.00 | 644.00 | 631.90 | -0.77% | 138,393 |
| Jun 12, 2026 | 661.00 | 663.00 | 649.00 | 649.00 | 636.80 | -0.46% | 91,127 |
| Jun 11, 2026 | 675.00 | 675.00 | 646.00 | 652.00 | 639.75 | -0.61% | 105,300 |
| Jun 10, 2026 | 654.00 | 662.00 | 647.00 | 656.00 | 643.67 | 0.31% | 129,150 |
| Jun 9, 2026 | 675.00 | 675.00 | 651.80 | 654.00 | 641.71 | -1.21% | 128,237 |
| Jun 8, 2026 | 675.00 | 675.00 | 655.00 | 662.00 | 649.56 | -0.45% | 134,960 |
| Jun 5, 2026 | 687.00 | 690.00 | 662.00 | 665.00 | 652.50 | -1.04% | 332,369 |
| Jun 4, 2026 | 660.00 | 681.00 | 646.00 | 672.00 | 659.37 | 2.75% | 425,114 |
| Jun 3, 2026 | 646.00 | 660.00 | 635.00 | 654.00 | 641.71 | 0.77% | 293,255 |
| Jun 2, 2026 | 658.00 | 666.00 | 640.00 | 649.00 | 636.80 | -1.37% | 230,441 |
| Jun 1, 2026 | 630.00 | 658.00 | 630.00 | 658.00 | 645.64 | 0.92% | 153,078 |
| May 29, 2026 | 660.00 | 660.00 | 649.00 | 652.00 | 639.75 | 0.15% | 120,504 |
| May 28, 2026 | 650.00 | 656.00 | 640.25 | 651.00 | 638.77 | 0.77% | 186,706 |
| May 27, 2026 | 660.00 | 660.00 | 635.00 | 646.00 | 633.86 | 0.78% | 213,953 |
| May 26, 2026 | 648.00 | 652.00 | 639.33 | 641.00 | 628.96 | 0.16% | 175,430 |
| May 22, 2026 | 630.00 | 640.00 | 619.00 | 640.00 | 627.97 | 0.63% | 234,365 |
| May 21, 2026 | 630.00 | 642.00 | 615.00 | 636.00 | 624.05 | 2.58% | 224,101 |
| May 20, 2026 | 600.00 | 633.00 | 590.37 | 620.00 | 608.35 | 2.99% | 882,229 |
| May 19, 2026 | 622.00 | 622.00 | 594.00 | 602.00 | 590.69 | 0.17% | 308,486 |
| May 18, 2026 | 622.00 | 622.00 | 600.00 | 601.00 | 589.71 | -1.15% | 219,327 |