Bloomsbury Publishing Plc (LON:BMY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 659.00
-7.00 (-1.05%)
Nov 6, 2026, 4:44 PM GMT
Bloomsbury Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 680.00 | 680.00 | 650.00 | 659.00 | 659.00 | -1.05% | 403,277 |
| Nov 5, 2026 | 676.00 | 679.00 | 655.00 | 666.00 | 666.00 | -0.89% | 383,587 |
| Nov 4, 2026 | 660.00 | 679.00 | 655.00 | 672.00 | 672.00 | 1.66% | 371,807 |
| Nov 3, 2026 | 654.00 | 671.00 | 648.00 | 661.00 | 661.00 | 0.76% | 209,777 |
| Nov 2, 2026 | 633.00 | 660.00 | 631.00 | 656.00 | 656.00 | 3.80% | 347,900 |
| Oct 30, 2026 | 638.00 | 644.08 | 620.00 | 632.00 | 632.00 | -0.63% | 259,764 |
| Oct 29, 2026 | 635.00 | 648.00 | 635.00 | 636.00 | 636.00 | -0.74% | 303,184 |
| Oct 28, 2026 | 642.00 | 650.00 | 634.00 | 645.00 | 640.72 | -0.46% | 291,716 |
| Oct 27, 2026 | 620.00 | 656.00 | 616.00 | 648.00 | 643.70 | 4.68% | 578,317 |
| Oct 26, 2026 | 627.00 | 637.44 | 619.00 | 619.00 | 614.89 | -0.96% | 227,108 |
| Oct 23, 2026 | 650.00 | 681.07 | 625.00 | 625.00 | 620.85 | -4.58% | 579,858 |
| Oct 22, 2026 | 645.00 | 665.00 | 605.00 | 655.00 | 650.65 | -2.53% | 1,168,299 |
| Oct 21, 2026 | 679.00 | 684.00 | 670.00 | 672.00 | 667.54 | -1.61% | 519,396 |
| Oct 20, 2026 | 690.00 | 690.00 | 672.00 | 683.00 | 678.47 | -0.44% | 270,823 |
| Oct 19, 2026 | 690.00 | 692.00 | 680.00 | 686.00 | 681.45 | -0.15% | 316,449 |
| Oct 16, 2026 | 690.00 | 695.00 | 682.00 | 687.00 | 682.44 | 0.59% | 169,069 |
| Oct 15, 2026 | 670.00 | 689.00 | 670.00 | 683.00 | 678.47 | 1.34% | 308,794 |
| Oct 14, 2026 | 679.00 | 690.00 | 674.00 | 674.00 | 669.53 | -0.88% | 260,752 |
| Oct 13, 2026 | 690.00 | 690.00 | 677.00 | 680.00 | 675.49 | -0.29% | 264,009 |
| Oct 12, 2026 | 670.00 | 682.00 | 666.00 | 682.00 | 677.47 | 1.34% | 305,517 |
| Oct 9, 2026 | 670.00 | 684.00 | 669.00 | 673.00 | 668.53 | 0.60% | 112,890 |
| Oct 8, 2026 | 647.00 | 669.00 | 645.00 | 669.00 | 664.56 | 3.40% | 629,835 |
| Oct 7, 2026 | 630.00 | 656.00 | 630.00 | 647.00 | 642.71 | 2.05% | 382,383 |
| Oct 6, 2026 | 641.00 | 646.00 | 629.00 | 634.00 | 629.79 | -0.78% | 310,011 |
| Oct 5, 2026 | 640.00 | 640.00 | 615.00 | 639.00 | 634.76 | 0.31% | 313,097 |
| Oct 2, 2026 | 640.00 | 648.00 | 631.00 | 637.00 | 632.77 | -0.31% | 293,798 |
| Oct 1, 2026 | 635.00 | 650.81 | 630.00 | 639.00 | 634.76 | 0.63% | 141,163 |
| Sep 30, 2026 | 635.00 | 638.00 | 627.00 | 635.00 | 630.79 | -0.31% | 192,937 |
| Sep 29, 2026 | 625.00 | 640.00 | 623.00 | 637.00 | 632.77 | 1.59% | 1,783,595 |
| Sep 28, 2026 | 620.00 | 630.00 | 620.00 | 627.00 | 622.84 | 1.13% | 171,136 |
| Sep 25, 2026 | 630.00 | 630.00 | 617.00 | 620.00 | 615.89 | 0.16% | 68,222 |
| Sep 24, 2026 | 610.00 | 629.00 | 610.00 | 619.00 | 614.89 | -0.32% | 130,778 |
| Sep 23, 2026 | 619.00 | 622.00 | 610.00 | 621.00 | 616.88 | 0.81% | 1,496,774 |
| Sep 22, 2026 | 615.00 | 627.00 | 610.89 | 616.00 | 611.91 | -0.16% | 2,341,900 |
| Sep 21, 2026 | 620.00 | 620.00 | 610.00 | 617.00 | 612.91 | 1.82% | 569,164 |
| Sep 18, 2026 | 609.00 | 619.00 | 605.00 | 606.00 | 601.98 | -0.66% | 561,142 |
| Sep 17, 2026 | 600.00 | 626.00 | 600.00 | 610.00 | 605.95 | -0.49% | 153,209 |
| Sep 16, 2026 | 615.00 | 625.00 | 612.00 | 613.00 | 608.93 | -0.81% | 371,095 |
| Sep 15, 2026 | 650.00 | 650.00 | 613.00 | 618.00 | 613.90 | -0.96% | 261,662 |
| Sep 14, 2026 | 618.00 | 633.00 | 618.00 | 624.00 | 619.86 | 0.48% | 219,017 |
| Sep 11, 2026 | 622.00 | 625.00 | 615.00 | 621.00 | 616.88 | -0.16% | 72,538 |
| Sep 10, 2026 | 637.00 | 637.00 | 609.00 | 622.00 | 617.87 | 1.97% | 104,570 |
| Sep 9, 2026 | 635.00 | 636.00 | 606.00 | 610.00 | 605.95 | -1.29% | 338,271 |
| Sep 8, 2026 | 604.00 | 635.00 | 600.25 | 618.00 | 613.90 | -1.59% | 332,038 |
| Sep 7, 2026 | 630.00 | 633.00 | 621.00 | 628.00 | 623.83 | 0.80% | 96,950 |
| Sep 4, 2026 | 632.00 | 639.00 | 619.00 | 623.00 | 618.87 | -1.58% | 239,126 |
| Sep 3, 2026 | 606.00 | 640.00 | 605.00 | 633.00 | 628.80 | 2.10% | 111,236 |
| Sep 2, 2026 | 616.00 | 641.00 | 614.39 | 620.00 | 615.89 | -0.32% | 284,077 |
| Sep 1, 2026 | 646.00 | 646.00 | 621.00 | 622.00 | 617.87 | -3.27% | 194,390 |
| Aug 28, 2026 | 679.00 | 679.00 | 642.00 | 643.00 | 638.73 | -1.23% | 679,549 |