Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 620.00
+1.00 (0.16%)
Sep 25, 2026, 5:03 PM GMT
Bloomsbury Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 630.00 | 630.00 | 617.00 | 620.00 | - | 0.16% | 67,539 |
| Sep 24, 2026 | 610.00 | 629.00 | 610.00 | 619.00 | 619.00 | -0.32% | 127,035 |
| Sep 23, 2026 | 619.00 | 621.00 | 612.00 | 621.00 | 621.00 | 0.81% | 1,197,450 |
| Sep 22, 2026 | 615.00 | 627.00 | 610.89 | 616.00 | 616.00 | -0.16% | 2,341,900 |
| Sep 21, 2026 | 620.00 | 620.00 | 610.00 | 617.00 | 617.00 | 1.82% | 564,097 |
| Sep 18, 2026 | 609.00 | 619.00 | 605.00 | 606.00 | 606.00 | -0.66% | 561,142 |
| Sep 17, 2026 | 600.00 | 622.00 | 600.00 | 610.00 | 610.00 | -0.49% | 153,208 |
| Sep 16, 2026 | 615.00 | 620.00 | 612.00 | 613.00 | 613.00 | -0.81% | 371,093 |
| Sep 15, 2026 | 650.00 | 650.00 | 613.00 | 618.00 | 618.00 | -0.96% | 261,656 |
| Sep 14, 2026 | 618.00 | 633.00 | 618.00 | 624.00 | 624.00 | 0.48% | 219,017 |
| Sep 11, 2026 | 622.00 | 625.00 | 615.00 | 621.00 | 621.00 | -0.16% | 72,538 |
| Sep 10, 2026 | 637.00 | 637.00 | 609.00 | 622.00 | 622.00 | 1.97% | 104,570 |
| Sep 9, 2026 | 635.00 | 636.00 | 606.00 | 610.00 | 610.00 | -1.29% | 338,271 |
| Sep 8, 2026 | 604.00 | 631.00 | 603.00 | 618.00 | 618.00 | -1.59% | 332,036 |
| Sep 7, 2026 | 630.00 | 633.00 | 621.00 | 628.00 | 628.00 | 0.80% | 96,950 |
| Sep 4, 2026 | 632.00 | 639.00 | 619.00 | 623.00 | 623.00 | -1.58% | 239,126 |
| Sep 3, 2026 | 606.00 | 640.00 | 605.00 | 633.00 | 633.00 | 2.10% | 111,236 |
| Sep 2, 2026 | 616.00 | 627.00 | 615.00 | 620.00 | 620.00 | -0.32% | 256,815 |
| Sep 1, 2026 | 646.00 | 646.00 | 621.00 | 622.00 | 622.00 | -3.27% | 194,390 |
| Aug 28, 2026 | 679.00 | 679.00 | 642.00 | 643.00 | 643.00 | -1.23% | 679,549 |
| Aug 27, 2026 | 679.00 | 679.00 | 641.00 | 651.00 | 651.00 | 0.62% | 218,700 |
| Aug 26, 2026 | 679.00 | 679.00 | 647.00 | 647.00 | 647.00 | -1.37% | 110,400 |
| Aug 25, 2026 | 660.00 | 663.00 | 648.00 | 656.00 | 656.00 | 0.61% | 93,969 |
| Aug 24, 2026 | 657.00 | 663.00 | 649.00 | 652.00 | 652.00 | -0.31% | 70,512 |
| Aug 21, 2026 | 643.00 | 657.00 | 640.00 | 654.00 | 654.00 | 1.71% | 94,449 |
| Aug 20, 2026 | 640.00 | 660.00 | 640.00 | 643.00 | 643.00 | -0.77% | 115,429 |
| Aug 19, 2026 | 640.00 | 678.00 | 638.00 | 648.00 | 648.00 | 0.31% | 96,219 |
| Aug 18, 2026 | 679.00 | 679.00 | 645.00 | 646.00 | 646.00 | -0.77% | 140,991 |
| Aug 17, 2026 | 640.00 | 661.00 | 640.00 | 651.00 | 651.00 | -1.96% | 216,531 |
| Aug 14, 2026 | 650.00 | 677.00 | 648.00 | 664.00 | 664.00 | 2.63% | 395,311 |
| Aug 13, 2026 | 633.00 | 649.00 | 633.00 | 647.00 | 647.00 | 2.21% | 152,368 |
| 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% | 578,236 |
| Jul 31, 2026 | 625.00 | 627.00 | 611.00 | 611.00 | 611.00 | -1.93% | 346,198 |
| Jul 30, 2026 | 650.00 | 650.00 | 620.00 | 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 |