1. Share Prices

  2. Bloomsbury Publishing PLC (BMY)

475.50p-17.50 (-3.55%)19 Sep 2025, 16:47
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
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
Aug 28, 2025470.50p494.50p470.00p492.50p86,257
Aug 27, 2025487.00p493.00p484.00p488.50p167,352
Aug 26, 2025493.50p498.50p483.00p488.50p578,977
Aug 22, 2025486.50p497.50p483.50p495.50p104,348
Aug 21, 2025485.50p492.50p484.00p487.50p94,205
Aug 20, 2025491.50p494.00p482.00p487.50p121,224
Aug 19, 2025486.00p494.00p482.00p494.00p158,985
Aug 18, 2025472.00p485.00p470.50p485.00p165,980
Aug 15, 2025477.50p487.50p471.50p474.50p150,807
Aug 14, 2025478.50p481.50p471.50p474.50p94,161
Aug 13, 2025478.50p483.00p473.50p479.00p142,046
Aug 12, 2025466.00p480.50p466.00p478.50p177,410
Aug 11, 2025483.50p497.50p471.50p473.00p460,623
Aug 8, 2025485.50p497.00p478.50p482.50p210,119
Aug 7, 2025485.50p497.00p476.00p493.50p159,461
Aug 6, 2025488.00p492.00p476.00p485.50p256,735
Aug 5, 2025488.00p495.50p475.50p487.50p270,464
Aug 4, 2025476.50p486.62p472.00p486.00p155,942
Aug 1, 2025480.50p480.50p469.00p475.50p200,358
Jul 31, 2025467.50p484.50p466.50p480.00p340,084
Jul 30, 2025466.50p475.50p464.00p470.00p639,945
Jul 29, 2025483.50p489.50p470.00p473.00p316,164
Jul 28, 2025488.50p496.00p469.00p481.00p907,320
Jul 25, 2025498.00p502.00p488.50p491.50p180,309
Jul 24, 2025515.00p515.00p497.50p500.00p254,215
Jul 23, 2025500.00p513.00p500.00p511.00p288,535
Jul 22, 2025510.00p516.00p504.00p506.00p319,141
Jul 21, 2025508.00p517.00p504.00p514.00p349,124
Jul 18, 2025520.00p529.00p511.88p515.00p494,272
Jul 17, 2025515.00p533.00p515.00p528.00p457,657
Jul 16, 2025486.50p520.00p482.50p517.00p1,049,044
Jul 15, 2025488.50p498.00p487.00p487.00p431,264
Jul 14, 2025493.50p506.02p488.35p495.00p657,127
Jul 11, 2025503.00p505.00p491.00p493.50p222,705
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.