1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

508.00p+0.00 (+0.00%)06 Nov 2025, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bloomsbury Publishing PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025504.00p514.00p504.00p508.00p286,146
Nov 5, 2025496.50p511.61p496.50p508.00p268,003
Nov 4, 2025510.00p510.00p493.00p500.00p488,112
Nov 3, 2025500.00p508.00p500.00p502.00p240,356
Oct 31, 2025498.00p505.00p495.00p500.00p474,964
Oct 30, 2025493.00p503.00p486.50p495.00p268,499
Oct 29, 2025508.00p515.00p492.50p492.50p314,358
Oct 28, 2025500.00p512.00p499.50p509.00p160,727
Oct 27, 2025515.00p516.00p499.00p500.00p597,085
Oct 24, 2025520.00p526.00p511.00p512.00p366,770
Oct 23, 2025515.00p538.00p500.00p515.00p1,403,259
Oct 22, 2025465.50p493.87p461.74p488.00p362,281
Oct 21, 2025475.50p480.00p465.00p468.00p161,983
Oct 20, 2025465.00p479.50p465.00p474.50p85,394
Oct 17, 2025489.50p489.50p465.00p475.50p204,721
Oct 16, 2025470.50p477.50p468.00p475.50p283,989
Oct 15, 2025485.00p489.00p474.14p475.00p166,935
Oct 14, 2025486.00p487.00p475.00p482.00p154,164
Oct 13, 2025477.50p492.50p476.00p483.50p307,285
Oct 10, 2025480.00p491.50p478.00p479.00p162,200
Oct 9, 2025480.50p494.88p480.50p487.00p118,076
Oct 8, 2025490.50p499.55p484.74p486.50p510,970
Oct 7, 2025497.00p497.00p484.50p490.00p105,375
Oct 6, 2025500.00p505.00p481.50p487.00p337,412
Oct 3, 2025497.50p503.00p493.42p503.00p263,927
Oct 2, 2025494.00p499.00p488.50p497.50p506,541
Oct 1, 2025466.00p491.99p466.00p490.50p534,174
Sep 30, 2025461.50p481.00p461.50p477.50p281,247
Sep 29, 2025489.00p489.00p469.50p469.50p230,558
Sep 26, 2025497.50p497.50p468.00p478.00p157,440
Sep 25, 2025460.00p477.00p460.00p474.00p144,114
Sep 24, 2025485.00p485.00p469.00p473.50p197,629
Sep 23, 2025468.00p482.50p464.71p476.00p181,849
Sep 22, 2025476.50p482.50p470.00p471.00p225,159
Sep 19, 2025515.00p515.00p468.00p475.50p2,012,594
Sep 18, 2025484.00p498.00p481.50p493.00p176,817
Sep 17, 2025475.00p484.50p473.50p483.50p128,276
Sep 16, 2025484.50p493.50p474.00p474.50p226,745
Sep 15, 2025507.00p512.00p484.00p484.50p344,435
Sep 12, 2025500.00p511.00p498.50p509.00p791,102
Sep 11, 2025495.50p514.00p488.50p505.00p685,368
Sep 10, 2025500.00p508.00p489.00p495.00p503,397
Sep 9, 2025495.50p508.00p491.50p496.50p142,842
Sep 8, 2025502.00p508.00p493.00p495.50p259,349
Sep 5, 2025500.00p503.00p479.00p500.00p275,622
Sep 4, 2025493.00p502.00p485.50p499.00p116,382
Sep 3, 2025496.50p496.50p483.67p492.00p386,124
Sep 2, 2025494.00p504.00p482.00p485.00p306,707
Sep 1, 2025489.00p503.00p486.00p503.00p187,853
Aug 29, 2025493.50p495.50p483.00p489.00p152,448
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.