Bloomsbury Publishing Plc (LON:BMY)
London · Delayed Price · Currency is GBP · Price in GBX 651.00
+5.00 (0.77%)
May 28, 2026, 4:47 PM GMT
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 633.00 | 634.00 | 604.00 | 620.00 | 620.00 | - | 375,953 |
| Apr 23, 2026 | 634.00 | 638.00 | 616.00 | 620.00 | 620.00 | -2.52% | 425,420 |
| Apr 22, 2026 | 628.00 | 636.00 | 617.50 | 636.00 | 636.00 | 1.27% | 1,138,116 |
| Apr 21, 2026 | 610.00 | 630.00 | 607.42 | 628.00 | 628.00 | 2.78% | 545,348 |
| Apr 20, 2026 | 625.00 | 625.00 | 600.00 | 611.00 | 611.00 | 1.16% | 169,881 |
| Apr 17, 2026 | 605.00 | 612.00 | 601.00 | 604.00 | 604.00 | -0.82% | 210,997 |
| Apr 16, 2026 | 600.00 | 617.36 | 595.00 | 609.00 | 609.00 | 1.84% | 519,686 |
| Apr 15, 2026 | 584.00 | 601.00 | 558.00 | 598.00 | 598.00 | 2.93% | 1,229,977 |
| Apr 14, 2026 | 587.00 | 593.00 | 569.00 | 581.00 | 581.00 | -0.85% | 150,399 |
| Apr 13, 2026 | 574.00 | 587.24 | 568.40 | 586.00 | 586.00 | 1.21% | 85,963 |
| Apr 10, 2026 | 579.00 | 589.00 | 577.00 | 579.00 | 579.00 | 0.70% | 555,658 |
| Apr 9, 2026 | 614.00 | 614.00 | 575.00 | 575.00 | 575.00 | -1.71% | 102,713 |
| Apr 8, 2026 | 590.00 | 597.00 | 574.00 | 585.00 | 585.00 | 3.36% | 163,404 |
| Apr 7, 2026 | 576.00 | 585.00 | 558.00 | 566.00 | 566.00 | -1.05% | 240,689 |
| Apr 2, 2026 | 570.00 | 575.00 | 563.00 | 572.00 | 572.00 | 0.18% | 282,697 |
| Apr 1, 2026 | 580.00 | 580.00 | 563.00 | 571.00 | 571.00 | 1.42% | 241,704 |
| Mar 31, 2026 | 580.00 | 580.00 | 556.33 | 563.00 | 563.00 | 0.90% | 221,207 |
| Mar 30, 2026 | 560.00 | 566.60 | 549.00 | 558.00 | 558.00 | -0.71% | 439,731 |
| Mar 27, 2026 | 574.00 | 574.00 | 555.00 | 562.00 | 562.00 | -1.40% | 182,538 |
| Mar 26, 2026 | 567.00 | 577.00 | 560.00 | 570.00 | 570.00 | 0.53% | 252,432 |
| Mar 25, 2026 | 545.00 | 569.00 | 545.00 | 567.00 | 567.00 | 1.80% | 407,654 |
| Mar 24, 2026 | 580.00 | 580.00 | 543.00 | 557.00 | 557.00 | 0.72% | 223,390 |
| Mar 23, 2026 | 530.00 | 566.00 | 530.00 | 553.00 | 553.00 | -0.72% | 359,608 |
| Mar 20, 2026 | 554.00 | 561.00 | 545.00 | 557.00 | 557.00 | 0.54% | 434,500 |
| Mar 19, 2026 | 590.00 | 590.00 | 553.00 | 554.00 | 554.00 | -2.29% | 1,259,027 |
| Mar 18, 2026 | 560.00 | 573.00 | 556.00 | 567.00 | 567.00 | 0.71% | 409,905 |
| Mar 17, 2026 | 571.00 | 571.00 | 560.35 | 563.00 | 563.00 | -1.40% | 197,460 |
| Mar 16, 2026 | 564.00 | 590.00 | 564.00 | 571.00 | 571.00 | -2.23% | 351,553 |
| Mar 13, 2026 | 563.00 | 589.00 | 563.00 | 584.00 | 584.00 | -0.34% | 368,736 |