Bloomsbury Publishing Plc (BMY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 542.00 | 542.00 | 526.00 | 530.00 | 530.00 | 56,507 |
| May 02, 2024 | 550.00 | 549.84 | 530.69 | 536.00 | 536.00 | 64,161 |
| May 01, 2024 | 532.00 | 538.00 | 538.00 | 540.00 | 540.00 | 44,881 |
| Apr 30, 2024 | 544.00 | 559.92 | 532.00 | 534.00 | 534.00 | 59,093 |
| Apr 29, 2024 | 542.00 | 548.00 | 540.00 | 544.00 | 544.00 | 40,366 |
| Apr 26, 2024 | 538.00 | 550.00 | 535.60 | 546.00 | 546.00 | 25,763 |
| Apr 25, 2024 | 556.00 | 564.27 | 530.00 | 536.00 | 536.00 | 85,599 |
| Apr 24, 2024 | 556.00 | 582.00 | 536.00 | 556.00 | 556.00 | 84,951 |
| Apr 23, 2024 | 574.00 | 582.00 | 553.50 | 554.00 | 554.00 | 122,095 |
| Apr 22, 2024 | 564.00 | 580.87 | 556.00 | 574.00 | 574.00 | 413,984 |
| Apr 19, 2024 | 548.00 | 566.00 | 544.00 | 556.00 | 556.00 | 141,598 |
| Apr 18, 2024 | 550.00 | 553.42 | 542.00 | 548.00 | 548.00 | 230,509 |
| Apr 17, 2024 | 544.00 | 552.00 | 540.00 | 546.00 | 546.00 | 46,244 |
| Apr 16, 2024 | 562.00 | 562.00 | 547.56 | 552.00 | 552.00 | 368,144 |
| Apr 15, 2024 | 554.00 | 554.00 | 548.00 | 552.00 | 552.00 | 268,331 |
| Apr 12, 2024 | 550.00 | 560.00 | 532.00 | 552.00 | 552.00 | 55,008 |
| Apr 11, 2024 | 534.00 | 558.00 | 522.00 | 552.00 | 552.00 | 133,659 |
| Apr 10, 2024 | 518.00 | 534.00 | 508.40 | 534.00 | 534.00 | 131,483 |
| Apr 09, 2024 | 524.00 | 534.00 | 514.00 | 524.00 | 524.00 | 29,230 |
| Apr 08, 2024 | 524.00 | 530.00 | 514.00 | 526.00 | 526.00 | 80,305 |
| Apr 05, 2024 | 514.00 | 520.00 | 507.11 | 520.00 | 520.00 | 56,163 |
| Apr 04, 2024 | 516.00 | 524.00 | 512.00 | 518.00 | 518.00 | 99,376 |
| Apr 03, 2024 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 87,883 |
| Apr 02, 2024 | 526.00 | 530.00 | 516.00 | 518.00 | 518.00 | 98,411 |
| Mar 28, 2024 | 529.00 | 529.00 | 511.00 | 528.00 | 528.00 | 90,244 |
| Mar 27, 2024 | 544.00 | 549.00 | 514.00 | 520.00 | 520.00 | 128,543 |
| Mar 26, 2024 | 551.00 | 553.00 | 533.59 | 534.00 | 534.00 | 44,575 |
| Mar 25, 2024 | 535.00 | 545.00 | 533.00 | 541.00 | 541.00 | 81,840 |
| Mar 22, 2024 | 548.00 | 556.00 | 532.00 | 545.00 | 545.00 | 37,058 |
| Mar 21, 2024 | 552.00 | 557.00 | 535.00 | 550.00 | 550.00 | 43,849 |
| Mar 20, 2024 | 535.00 | 558.00 | 531.00 | 552.00 | 552.00 | 66,945 |
| Mar 19, 2024 | 531.00 | 539.00 | 531.00 | 538.00 | 538.00 | 18,349 |
| Mar 18, 2024 | 532.00 | 547.00 | 527.00 | 539.00 | 539.00 | 39,980 |
| Mar 15, 2024 | 530.00 | 547.00 | 522.00 | 532.00 | 532.00 | 91,742 |
| Mar 14, 2024 | 548.00 | 557.00 | 531.00 | 536.00 | 536.00 | 47,638 |
| Mar 13, 2024 | 543.00 | 547.70 | 530.00 | 530.00 | 530.00 | 55,026 |
| Mar 12, 2024 | 539.00 | 558.00 | 537.00 | 546.00 | 546.00 | 32,806 |
| Mar 11, 2024 | 559.00 | 559.00 | 538.00 | 538.00 | 538.00 | 93,133 |
| Mar 08, 2024 | 550.00 | 564.00 | 526.00 | 556.00 | 556.00 | 31,048 |
| Mar 07, 2024 | 543.00 | 550.00 | 525.00 | 550.00 | 550.00 | 110,783 |
| Mar 06, 2024 | 529.00 | 548.00 | 528.00 | 544.00 | 544.00 | 186,660 |
| Mar 05, 2024 | 538.00 | 539.00 | 521.00 | 527.00 | 527.00 | 263,420 |
| Mar 04, 2024 | 537.00 | 549.00 | 531.00 | 535.00 | 535.00 | 81,252 |
| Mar 01, 2024 | 557.00 | 559.00 | 530.00 | 530.00 | 530.00 | 94,259 |
| Feb 29, 2024 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 154,849 |
| Feb 28, 2024 | 575.00 | 580.00 | 547.50 | 554.00 | 554.00 | 129,871 |
| Feb 27, 2024 | 564.00 | 574.00 | 560.00 | 571.00 | 571.00 | 165,576 |
| Feb 26, 2024 | 544.00 | 574.00 | 530.00 | 563.00 | 563.00 | 286,305 |
| Feb 23, 2024 | 535.00 | 554.00 | 535.00 | 545.00 | 545.00 | 253,737 |
| Feb 22, 2024 | 536.00 | 540.00 | 521.00 | 536.00 | 536.00 | 50,040 |
| Feb 21, 2024 | 526.00 | 544.00 | 525.47 | 530.00 | 530.00 | 28,988 |
| Feb 20, 2024 | 545.00 | 545.00 | 522.00 | 529.00 | 529.00 | 54,115 |
| Feb 19, 2024 | 546.00 | 559.00 | 531.00 | 536.00 | 536.00 | 71,383 |
| Feb 16, 2024 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 193,451 |
| Feb 15, 2024 | 537.00 | 560.00 | 514.00 | 550.00 | 550.00 | 318,701 |
| Feb 14, 2024 | 527.00 | 550.00 | 511.00 | 518.00 | 518.00 | 468,254 |
| Feb 13, 2024 | 500.00 | 507.00 | 481.50 | 491.50 | 491.50 | 521,840 |
| Feb 12, 2024 | 493.00 | 507.00 | 476.00 | 500.00 | 500.00 | 82,620 |
| Feb 09, 2024 | 483.50 | 493.50 | 475.95 | 485.00 | 485.00 | 78,021 |
| Feb 08, 2024 | 475.00 | 478.00 | 474.00 | 476.00 | 476.00 | 63,475 |
| Feb 07, 2024 | 474.00 | 478.00 | 474.00 | 475.00 | 475.00 | 26,735 |
| Feb 06, 2024 | 474.00 | 477.68 | 470.30 | 476.00 | 476.00 | 12,117 |
| Feb 05, 2024 | 477.50 | 477.53 | 470.00 | 475.00 | 475.00 | 29,523 |
| Feb 02, 2024 | 481.00 | 486.50 | 471.78 | 476.50 | 476.50 | 39,114 |
| Feb 01, 2024 | 472.50 | 486.28 | 460.50 | 476.00 | 476.00 | 103,069 |
| Jan 31, 2024 | 473.50 | 479.50 | 465.77 | 471.00 | 471.00 | 81,950 |
| Jan 30, 2024 | 462.50 | 480.00 | 462.50 | 476.50 | 476.50 | 46,358 |
| Jan 29, 2024 | 469.50 | 475.00 | 462.85 | 470.00 | 470.00 | 217,179 |
| Jan 26, 2024 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 11,341 |
| Jan 25, 2024 | 468.00 | 470.00 | 462.50 | 468.00 | 468.00 | 389,551 |
| Jan 24, 2024 | 461.50 | 469.58 | 450.50 | 466.00 | 466.00 | 18,138 |
| Jan 23, 2024 | 459.00 | 468.50 | 455.50 | 467.00 | 467.00 | 341,731 |
| Jan 22, 2024 | 467.00 | 473.90 | 465.76 | 469.00 | 469.00 | 6,674 |
| Jan 19, 2024 | 463.50 | 468.50 | 450.50 | 467.00 | 467.00 | 75,723 |
| Jan 18, 2024 | 454.50 | 463.50 | 454.00 | 460.00 | 460.00 | 23,271 |
| Jan 17, 2024 | 460.00 | 464.00 | 451.00 | 462.00 | 462.00 | 96,251 |
| Jan 16, 2024 | 464.00 | 466.27 | 455.50 | 460.00 | 460.00 | 35,916 |
| Jan 15, 2024 | 461.78 | 480.00 | 455.50 | 461.00 | 461.00 | 43,227 |
| Jan 12, 2024 | 461.00 | 476.50 | 455.93 | 461.00 | 461.00 | 32,596 |
| Jan 11, 2024 | 460.00 | 468.50 | 455.00 | 455.00 | 455.00 | 40,038 |
| Jan 10, 2024 | 467.00 | 476.50 | 462.00 | 462.00 | 462.00 | 18,556 |
| Jan 09, 2024 | 474.50 | 475.00 | 466.50 | 466.50 | 466.50 | 33,864 |
| Jan 08, 2024 | 480.00 | 480.00 | 465.50 | 469.00 | 469.00 | 78,492 |
| Jan 05, 2024 | 470.00 | 479.50 | 468.00 | 468.50 | 468.50 | 24,530 |
| Jan 04, 2024 | 467.00 | 479.50 | 467.00 | 471.00 | 471.00 | 28,220 |
| Jan 03, 2024 | 468.00 | 476.50 | 466.00 | 468.00 | 468.00 | 238,047 |
| Jan 02, 2024 | 470.00 | 474.50 | 466.00 | 468.50 | 468.50 | 51,496 |
| Dec 29, 2023 | 470.00 | 476.50 | 469.93 | 470.00 | 470.00 | 16,477 |
| Dec 28, 2023 | 460.50 | 475.50 | 450.50 | 470.00 | 470.00 | 38,941 |
| Dec 27, 2023 | 465.50 | 465.75 | 450.50 | 463.00 | 463.00 | 5,390 |
| Dec 22, 2023 | 460.50 | 473.50 | 454.50 | 466.00 | 466.00 | 7,008 |
| Dec 21, 2023 | 450.50 | 476.50 | 450.50 | 453.50 | 453.50 | 17,056 |
| Dec 20, 2023 | 478.00 | 478.00 | 460.00 | 460.00 | 460.00 | 32,552 |
| Dec 19, 2023 | 471.00 | 477.50 | 458.50 | 474.50 | 474.50 | 636,859 |
| Dec 18, 2023 | 470.00 | 471.00 | 450.50 | 469.00 | 469.00 | 60,673 |
| Dec 15, 2023 | 464.00 | 469.50 | 451.00 | 465.50 | 465.50 | 137,306 |
| Dec 14, 2023 | 463.50 | 464.00 | 450.50 | 464.00 | 464.00 | 249,133 |
| Dec 13, 2023 | 464.00 | 464.50 | 450.50 | 453.50 | 453.50 | 212,954 |
| Dec 12, 2023 | 464.00 | 464.50 | 450.50 | 455.00 | 455.00 | 42,046 |
| Dec 11, 2023 | 463.50 | 464.50 | 450.50 | 459.50 | 459.50 | 36,784 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.