Bloomsbury Publishing (BMY) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bloomsbury Publishing

Date Open High Low Close* Volume
15/03/2021 288.00p 294.00p 276.00p 284.00p 865543
12/03/2021 290.00p 302.00p 271.00p 290.00p 402460
11/03/2021 290.00p 300.00p 273.00p 289.00p 423687
10/03/2021 271.00p 289.00p 265.00p 287.00p 130443
09/03/2021 273.00p 282.00p 261.00p 273.00p 83970
08/03/2021 261.00p 268.00p 258.00p 260.00p 86818
05/03/2021 264.00p 274.00p 258.00p 262.00p 157976
04/03/2021 256.00p 265.28p 255.00p 265.00p 69232
03/03/2021 264.00p 271.00p 255.00p 265.00p 98353
02/03/2021 278.00p 278.00p 264.00p 264.00p 39531
01/03/2021 278.00p 284.00p 268.00p 268.00p 53423
26/02/2021 266.00p 284.00p 265.00p 268.00p 32465
25/02/2021 279.00p 279.13p 268.00p 270.00p 74475
24/02/2021 268.00p 279.00p 267.12p 275.00p 46513
23/02/2021 276.00p 278.00p 262.00p 274.00p 89980
22/02/2021 281.00p 290.00p 271.00p 278.00p 52743
19/02/2021 280.00p 286.00p 277.00p 281.00p 41535
18/02/2021 283.00p 291.32p 277.00p 284.00p 50089
17/02/2021 289.00p 289.00p 282.00p 286.00p 29857
16/02/2021 281.00p 289.00p 278.00p 288.00p 198020
15/02/2021 289.00p 292.00p 282.00p 286.00p 101698
12/02/2021 291.00p 298.00p 281.00p 287.00p 74083
11/02/2021 299.00p 302.00p 292.00p 293.00p 59788
10/02/2021 299.00p 305.00p 292.00p 300.00p 80083
09/02/2021 299.00p 306.00p 294.00p 302.00p 22004
08/02/2021 300.00p 319.00p 287.00p 300.00p 76441
05/02/2021 290.00p 300.00p 283.00p 300.00p 89854
04/02/2021 296.00p 304.00p 280.00p 294.00p 157759
03/02/2021 290.00p 299.00p 286.00p 296.00p 80373
02/02/2021 290.00p 295.00p 279.26p 287.00p 163375
01/02/2021 310.00p 310.00p 282.00p 290.00p 109655
29/01/2021 310.00p 327.00p 293.00p 306.00p 289667
28/01/2021 287.00p 290.00p 277.80p 284.00p 94698
27/01/2021 274.00p 289.00p 271.00p 289.00p 1055831
26/01/2021 285.00p 290.00p 271.00p 279.00p 52632
25/01/2021 281.00p 293.27p 264.00p 277.00p 346519
22/01/2021 285.00p 291.00p 280.00p 284.00p 30402
21/01/2021 286.00p 299.00p 285.00p 287.00p 86557
20/01/2021 285.00p 294.68p 281.00p 290.00p 41831
19/01/2021 298.00p 298.00p 281.19p 284.00p 53915
18/01/2021 283.00p 295.00p 282.00p 289.00p 93271
15/01/2021 299.00p 300.49p 283.00p 290.00p 70016
14/01/2021 300.00p 303.00p 296.00p 300.00p 51217
13/01/2021 294.00p 303.00p 291.00p 303.00p 47696
12/01/2021 300.00p 300.00p 290.00p 298.00p 59047
11/01/2021 309.00p 309.00p 297.00p 297.00p 152180
08/01/2021 303.00p 309.00p 293.00p 298.00p 41868
07/01/2021 310.00p 310.00p 291.00p 302.50p 56861
06/01/2021 296.00p 306.00p 286.00p 306.00p 82951
05/01/2021 288.00p 301.27p 288.00p 300.00p 43977
04/01/2021 304.00p 305.00p 286.00p 286.00p 67691
31/12/2020 300.00p 300.00p 287.00p 294.00p 21766
30/12/2020 287.00p 304.00p 286.00p 299.00p 56361
29/12/2020 282.00p 302.00p 282.00p 301.00p 98169
24/12/2020 294.00p 296.90p 285.00p 292.00p 38964
23/12/2020 284.00p 295.00p 275.00p 295.00p 72873
22/12/2020 280.00p 292.81p 271.00p 286.00p 120145
21/12/2020 292.00p 298.73p 267.72p 285.00p 247811
18/12/2020 270.00p 293.33p 258.00p 279.00p 305739
17/12/2020 263.00p 269.00p 258.00p 269.00p 52314
16/12/2020 261.00p 269.00p 258.00p 264.00p 31944
15/12/2020 260.00p 272.00p 257.00p 266.00p 57776
14/12/2020 248.00p 260.00p 245.00p 253.00p 183106
11/12/2020 260.00p 261.00p 246.00p 248.00p 109895
10/12/2020 257.00p 265.00p 254.00p 255.00p 28163
09/12/2020 261.00p 265.89p 250.00p 252.00p 42102
08/12/2020 263.00p 265.65p 258.00p 260.00p 18932
07/12/2020 266.00p 269.00p 250.00p 264.00p 90754
04/12/2020 266.00p 269.00p 257.00p 268.00p 30175
03/12/2020 264.00p 270.00p 254.05p 268.00p 34015
02/12/2020 256.00p 265.00p 251.00p 265.00p 22616
01/12/2020 264.00p 264.00p 251.00p 258.00p 24160
30/11/2020 265.00p 266.04p 251.00p 262.00p 51862
27/11/2020 251.00p 262.00p 246.00p 262.00p 50920
26/11/2020 244.00p 259.00p 240.00p 252.00p 36296
25/11/2020 262.00p 270.00p 241.00p 245.00p 67143
24/11/2020 255.00p 269.00p 255.00p 255.00p 71911
23/11/2020 264.00p 269.00p 257.38p 265.00p 21162
20/11/2020 263.00p 270.00p 260.00p 267.00p 30740
19/11/2020 262.00p 269.00p 256.00p 264.00p 22428
18/11/2020 266.00p 278.00p 255.70p 263.00p 40832
17/11/2020 261.00p 280.00p 256.00p 276.00p 58769
16/11/2020 256.00p 266.52p 251.00p 263.00p 54045
13/11/2020 257.00p 258.00p 254.00p 258.00p 18579
12/11/2020 249.00p 266.00p 246.00p 260.00p 49274
10/11/2020 252.00p 282.00p 244.00p 260.00p 97106
09/11/2020 262.00p 262.00p 240.00p 243.00p 98225
06/11/2020 251.00p 264.00p 251.00p 262.00p 27076
05/11/2020 268.00p 274.00p 243.00p 255.00p 116229
04/11/2020 267.00p 276.00p 266.00p 276.00p 105096
03/11/2020 266.00p 280.00p 261.00p 272.00p 137568
02/11/2020 259.00p 289.00p 246.00p 264.00p 204474
30/10/2020 255.00p 259.00p 250.00p 255.50p 218909
29/10/2020 259.00p 260.00p 246.00p 255.00p 52185
28/10/2020 247.00p 259.00p 238.00p 255.00p 162553
27/10/2020 236.00p 255.00p 231.00p 248.00p 562575
26/10/2020 210.00p 215.00p 210.00p 210.00p 62109
23/10/2020 212.00p 218.00p 207.00p 210.00p 103688
22/10/2020 216.00p 217.00p 208.00p 210.00p 58923
21/10/2020 212.00p 218.00p 209.00p 218.00p 57821
20/10/2020 199.50p 219.00p 198.96p 215.00p 87727
19/10/2020 200.00p 209.00p 196.00p 200.00p 54541
16/10/2020 205.00p 205.00p 197.50p 202.00p 53315
15/10/2020 209.00p 209.00p 200.00p 202.00p 17962
14/10/2020 204.00p 208.00p 196.50p 206.00p 51119
13/10/2020 196.50p 200.00p 196.00p 198.50p 42171
12/10/2020 196.50p 197.00p 191.00p 194.50p 64778
09/10/2020 193.00p 196.00p 189.98p 195.00p 66973
08/10/2020 196.00p 202.00p 191.00p 193.25p 55734
07/10/2020 190.00p 197.00p 190.00p 190.50p 48776
06/10/2020 196.00p 196.50p 192.00p 195.00p 145619
05/10/2020 196.00p 198.20p 192.50p 193.50p 90945
02/10/2020 192.00p 204.58p 192.00p 193.75p 90479
01/10/2020 200.00p 204.00p 191.50p 191.50p 31156
30/09/2020 198.50p 201.81p 191.50p 199.00p 72067
29/09/2020 203.00p 209.00p 193.50p 193.50p 92059
28/09/2020 202.00p 203.00p 200.00p 200.00p 38293
25/09/2020 201.00p 204.00p 198.00p 200.00p 51374
24/09/2020 200.00p 208.00p 196.50p 200.00p 44333
23/09/2020 200.00p 209.00p 200.00p 203.00p 39039
22/09/2020 203.00p 210.00p 196.50p 201.00p 21283
21/09/2020 208.00p 208.26p 196.50p 196.50p 93130
18/09/2020 204.00p 208.16p 200.00p 200.00p 91906
17/09/2020 200.00p 207.00p 200.00p 206.00p 17170
16/09/2020 204.00p 208.00p 200.00p 203.00p 76354
15/09/2020 210.00p 210.00p 205.00p 209.00p 15091
14/09/2020 207.00p 210.00p 201.47p 210.00p 61232
11/09/2020 200.00p 202.00p 200.00p 200.00p 15798
10/09/2020 199.50p 209.00p 199.50p 200.00p 26443
09/09/2020 200.00p 209.00p 193.20p 198.00p 23049
08/09/2020 200.00p 208.00p 195.95p 200.00p 44121
07/09/2020 196.50p 208.00p 193.50p 200.00p 42600
04/09/2020 198.00p 209.00p 192.20p 195.00p 59029
03/09/2020 196.00p 211.00p 190.00p 191.00p 127295
02/09/2020 206.00p 211.00p 197.00p 197.00p 82418
01/09/2020 209.00p 210.00p 203.00p 206.00p 77756
31/08/2020 209.00p 212.00p 209.00p 210.50p 26253
28/08/2020 209.00p 212.00p 209.00p 210.50p 26253
27/08/2020 209.00p 212.00p 207.00p 209.00p 53836
26/08/2020 209.00p 212.00p 204.80p 210.00p 25477
25/08/2020 210.00p 210.00p 208.12p 209.00p 1682
24/08/2020 210.00p 211.00p 203.63p 207.00p 342097
21/08/2020 206.00p 210.00p 205.00p 206.00p 40028
20/08/2020 206.00p 211.00p 205.00p 206.00p 36652
19/08/2020 209.00p 209.79p 205.00p 208.00p 29783
18/08/2020 212.00p 212.00p 206.00p 209.00p 35848
17/08/2020 205.00p 211.00p 203.63p 205.00p 80073
14/08/2020 207.00p 210.00p 204.99p 210.00p 66537
13/08/2020 208.00p 214.00p 205.00p 206.00p 36845
12/08/2020 206.00p 214.00p 205.00p 208.00p 33075
11/08/2020 210.00p 214.00p 206.00p 207.00p 149365
10/08/2020 206.00p 210.00p 206.00p 208.00p 40814
07/08/2020 207.00p 213.00p 204.00p 210.00p 119751
06/08/2020 209.00p 215.00p 204.02p 205.00p 87054
05/08/2020 210.00p 215.00p 200.13p 210.00p 71263
04/08/2020 213.00p 214.00p 201.00p 211.00p 22764
03/08/2020 210.00p 214.00p 197.34p 210.00p 76819
31/07/2020 211.00p 211.00p 204.00p 205.00p 100766
30/07/2020 211.00p 220.00p 205.00p 210.00p 60850
29/07/2020 220.00p 222.00p 214.00p 215.00p 20258
28/07/2020 221.00p 224.00p 215.00p 218.00p 78472
27/07/2020 223.00p 225.00p 212.58p 220.00p 20565
24/07/2020 232.00p 234.00p 216.00p 221.00p 38565
23/07/2020 226.00p 234.00p 226.00p 227.00p 79133
22/07/2020 216.00p 235.00p 216.00p 235.00p 51632
21/07/2020 211.00p 233.00p 211.00p 227.00p 724726
20/07/2020 192.50p 200.00p 192.50p 200.00p 35583
17/07/2020 199.50p 199.50p 194.38p 195.00p 31659
16/07/2020 199.50p 199.50p 195.98p 196.50p 25337
15/07/2020 188.00p 199.50p 188.00p 196.00p 35467
14/07/2020 195.50p 199.50p 185.50p 199.50p 58816
13/07/2020 195.50p 200.00p 195.00p 197.50p 51216
10/07/2020 192.50p 199.50p 192.50p 195.00p 29228
09/07/2020 208.00p 208.00p 192.51p 194.50p 69780
08/07/2020 201.00p 205.92p 198.00p 198.00p 34585
07/07/2020 205.00p 205.00p 196.00p 201.00p 44489
06/07/2020 200.00p 208.00p 198.00p 199.75p 45988
03/07/2020 197.50p 202.00p 194.00p 200.00p 59408
02/07/2020 205.00p 205.00p 193.00p 195.50p 100571
01/07/2020 205.00p 205.00p 198.50p 199.00p 36105
30/06/2020 202.00p 209.00p 197.00p 200.00p 55367
29/06/2020 208.00p 219.30p 193.09p 202.00p 177103
26/06/2020 222.00p 222.20p 209.00p 209.00p 23020
25/06/2020 224.00p 225.00p 209.00p 211.00p 20332
24/06/2020 221.00p 226.00p 220.00p 221.00p 7982
23/06/2020 229.00p 229.00p 220.00p 220.00p 15446
22/06/2020 225.00p 238.89p 221.00p 221.00p 98462
19/06/2020 225.00p 244.00p 222.00p 230.00p 110271
18/06/2020 223.00p 230.00p 215.61p 222.00p 65718
17/06/2020 219.00p 229.00p 211.00p 225.00p 152520
16/06/2020 219.00p 220.00p 205.00p 213.00p 18015
15/06/2020 206.00p 217.00p 206.00p 210.00p 21273
12/06/2020 213.00p 220.00p 201.00p 201.00p 47809
11/06/2020 214.00p 215.00p 202.00p 211.00p 26653
10/06/2020 224.00p 224.00p 201.33p 215.00p 56323
09/06/2020 222.00p 223.00p 211.00p 216.00p 31281
08/06/2020 224.00p 224.00p 212.79p 223.00p 52271
05/06/2020 225.00p 225.00p 216.18p 223.00p 66863
04/06/2020 223.00p 223.31p 213.00p 219.00p 29601
03/06/2020 213.00p 225.00p 212.00p 223.00p 17075

*Close Price adjusted for both dividends and splits