Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 647.00
-9.00 (-1.37%)
Aug 26, 2026, 4:35 PM GMT
Bloomsbury Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 679.00 | 679.00 | 647.00 | 647.00 | 647.00 | -1.37% | 110,400 |
| Aug 25, 2026 | 660.00 | 660.00 | 648.00 | 656.00 | 656.00 | 0.61% | 93,970 |
| Aug 24, 2026 | 657.00 | 657.00 | 649.00 | 652.00 | 652.00 | -0.31% | 70,506 |
| Aug 21, 2026 | 657.00 | 656.00 | 640.00 | 654.00 | 654.00 | 1.71% | 94,432 |
| Aug 20, 2026 | 654.43 | 652.00 | 640.00 | 643.00 | 643.00 | -0.77% | 115,427 |
| Aug 19, 2026 | 640.00 | 650.00 | 638.00 | 648.00 | 648.00 | 0.31% | 96,216 |
| Aug 18, 2026 | 679.00 | 679.00 | 645.00 | 646.00 | 646.00 | -0.77% | 121,414 |
| Aug 17, 2026 | 640.00 | 659.00 | 640.00 | 651.00 | 651.00 | -1.96% | 182,441 |
| Aug 14, 2026 | 650.00 | 674.00 | 650.00 | 664.00 | 664.00 | 2.63% | 395,307 |
| Aug 13, 2026 | 633.00 | 648.00 | 633.00 | 647.00 | 647.00 | 2.21% | 152,319 |
| Aug 12, 2026 | 674.00 | 674.00 | 632.00 | 633.00 | 633.00 | -1.40% | 204,336 |
| Aug 11, 2026 | 667.00 | 667.00 | 640.00 | 642.00 | 642.00 | -0.16% | 150,947 |
| Aug 10, 2026 | 648.00 | 648.00 | 635.00 | 643.00 | 643.00 | -1.08% | 140,281 |
| Aug 7, 2026 | 638.00 | 653.00 | 638.00 | 650.00 | 650.00 | 0.93% | 115,443 |
| Aug 6, 2026 | 649.00 | 650.00 | 632.00 | 644.00 | 644.00 | 1.10% | 112,729 |
| Aug 5, 2026 | 636.00 | 645.00 | 618.00 | 637.00 | 637.00 | 1.11% | 146,281 |
| Aug 4, 2026 | 623.00 | 635.00 | 615.00 | 630.00 | 630.00 | 1.12% | 163,426 |
| Aug 3, 2026 | 614.00 | 623.00 | 607.00 | 623.00 | 623.00 | 1.96% | 578,233 |
| Jul 31, 2026 | 625.00 | 627.00 | 611.00 | 611.00 | 611.00 | -1.93% | 346,198 |
| Jul 30, 2026 | 650.00 | 650.00 | 619.98 | 623.00 | 623.00 | -2.35% | 483,921 |
| Jul 29, 2026 | 631.00 | 644.00 | 625.90 | 638.00 | 638.00 | 1.27% | 571,905 |
| Jul 28, 2026 | 622.00 | 630.00 | 611.20 | 630.00 | 630.00 | 2.27% | 449,785 |
| 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% | 369,866 |
| Jul 22, 2026 | 643.00 | 655.60 | 641.00 | 645.00 | 632.88 | 0.47% | 621,163 |
| Jul 21, 2026 | 628.00 | 642.00 | 626.60 | 642.00 | 629.94 | 1.42% | 147,938 |
| Jul 20, 2026 | 641.00 | 641.00 | 619.80 | 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 | 630.50 | 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 | 637.40 | 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 |