Bloomsbury Publishing Plc (LON:BMY)
London
· Delayed Price · Currency is GBP · Price in GBX 625.00
-2.00 (-0.32%)
Apr 28, 2026, 4:35 PM GMT
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 583.00 | 565.00 | 566.00 | 566.00 | -1.05% | 240,692 |
| 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 | 566.00 | 550.00 | 558.00 | 558.00 | -0.71% | 439,727 |
| Mar 27, 2026 | 574.00 | 574.00 | 555.00 | 562.00 | 562.00 | -1.40% | 182,538 |
| Mar 26, 2026 | 567.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.53% | 251,309 |
| Mar 25, 2026 | 545.00 | 569.00 | 545.00 | 567.00 | 567.00 | 1.80% | 407,654 |
| Mar 24, 2026 | 580.00 | 580.00 | 550.00 | 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% | 358,566 |
| 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 |
| Mar 12, 2026 | 590.00 | 595.00 | 572.00 | 586.00 | 586.00 | -0.34% | 253,494 |
| Mar 11, 2026 | 583.00 | 590.00 | 569.35 | 588.00 | 588.00 | 0.68% | 341,998 |
| Mar 10, 2026 | 570.00 | 585.64 | 565.00 | 584.00 | 584.00 | 4.10% | 519,935 |
| Mar 9, 2026 | 552.00 | 568.00 | 538.00 | 561.00 | 561.00 | - | 598,873 |
| Mar 6, 2026 | 546.00 | 572.00 | 546.00 | 561.00 | 561.00 | 1.63% | 736,740 |
| Mar 5, 2026 | 490.00 | 570.00 | 490.00 | 552.00 | 552.00 | 16.09% | 2,070,376 |
| Mar 4, 2026 | 441.00 | 475.50 | 436.50 | 475.50 | 475.50 | 8.07% | 409,981 |
| Mar 3, 2026 | 451.50 | 460.50 | 436.00 | 440.00 | 440.00 | -2.87% | 334,302 |
| Mar 2, 2026 | 470.00 | 470.00 | 448.50 | 453.00 | 453.00 | -2.16% | 150,782 |
| Feb 27, 2026 | 469.50 | 469.50 | 456.50 | 463.00 | 463.00 | 0.11% | 127,500 |
| Feb 26, 2026 | 454.50 | 462.50 | 452.50 | 462.50 | 462.50 | 1.76% | 98,000 |
| Feb 25, 2026 | 453.50 | 459.00 | 448.00 | 454.50 | 454.50 | 0.44% | 159,094 |
| Feb 24, 2026 | 451.50 | 459.08 | 448.04 | 452.50 | 452.50 | 0.11% | 387,354 |
| Feb 23, 2026 | 453.00 | 464.50 | 449.00 | 452.00 | 452.00 | -0.22% | 305,828 |
| Feb 20, 2026 | 456.00 | 459.50 | 441.23 | 453.00 | 453.00 | 1.80% | 96,817 |
| Feb 19, 2026 | 449.00 | 450.00 | 440.00 | 445.00 | 445.00 | - | 110,273 |
| Feb 18, 2026 | 438.00 | 450.50 | 435.50 | 445.00 | 445.00 | 1.48% | 412,450 |
| Feb 17, 2026 | 442.00 | 456.50 | 436.00 | 438.50 | 438.50 | - | 416,273 |
| Feb 16, 2026 | 457.00 | 457.00 | 435.00 | 438.50 | 438.50 | -1.24% | 149,950 |
| Feb 13, 2026 | 457.00 | 457.00 | 444.00 | 444.00 | 444.00 | -1.00% | 139,711 |
| Feb 12, 2026 | 445.00 | 460.50 | 440.00 | 448.50 | 448.50 | 0.67% | 294,857 |
| Feb 11, 2026 | 458.00 | 465.00 | 442.00 | 445.50 | 445.50 | -2.09% | 887,772 |
| Feb 10, 2026 | 451.50 | 462.50 | 445.50 | 455.00 | 455.00 | 1.11% | 1,087,398 |
| Feb 9, 2026 | 447.50 | 457.57 | 445.00 | 450.00 | 450.00 | 0.56% | 158,830 |
| Feb 6, 2026 | 445.50 | 455.00 | 438.77 | 447.50 | 447.50 | -0.56% | 266,285 |
| Feb 5, 2026 | 460.50 | 461.38 | 441.53 | 450.00 | 450.00 | -2.17% | 330,373 |
| Feb 4, 2026 | 474.50 | 485.00 | 460.00 | 460.00 | 460.00 | -3.97% | 600,409 |
| Feb 3, 2026 | 493.00 | 503.00 | 473.00 | 479.00 | 479.00 | -3.04% | 271,142 |
| Feb 2, 2026 | 498.00 | 499.50 | 485.00 | 494.00 | 494.00 | -0.60% | 77,947 |
| Jan 30, 2026 | 488.00 | 501.00 | 484.00 | 497.00 | 497.00 | 2.69% | 204,415 |
| Jan 29, 2026 | 488.00 | 492.50 | 481.50 | 484.00 | 484.00 | -0.82% | 118,439 |
| Jan 28, 2026 | 513.00 | 513.00 | 488.00 | 488.00 | 488.00 | -2.59% | 197,785 |
| Jan 27, 2026 | 505.00 | 509.00 | 498.00 | 501.00 | 501.00 | -0.40% | 74,651 |
| Jan 26, 2026 | 494.00 | 506.00 | 494.00 | 503.00 | 503.00 | 0.80% | 94,558 |
| Jan 23, 2026 | 510.00 | 513.00 | 499.00 | 499.00 | 499.00 | -1.77% | 159,485 |
| Jan 22, 2026 | 495.00 | 510.00 | 494.00 | 508.00 | 508.00 | 2.11% | 88,403 |
| Jan 21, 2026 | 501.00 | 508.00 | 491.00 | 497.50 | 497.50 | -0.70% | 221,107 |
| Jan 20, 2026 | 510.00 | 510.00 | 490.00 | 501.00 | 501.00 | 1.52% | 134,807 |
| Jan 19, 2026 | 505.00 | 505.00 | 487.00 | 493.50 | 493.50 | -2.08% | 183,687 |
| Jan 16, 2026 | 510.00 | 510.00 | 487.81 | 504.00 | 504.00 | -0.98% | 179,043 |
| Jan 15, 2026 | 498.00 | 509.00 | 492.00 | 509.00 | 509.00 | 2.93% | 304,834 |
| Jan 14, 2026 | 498.00 | 498.00 | 481.55 | 494.50 | 494.50 | 1.96% | 184,163 |
| Jan 13, 2026 | 498.00 | 498.00 | 482.50 | 485.00 | 485.00 | -0.10% | 92,186 |
| Jan 12, 2026 | 485.00 | 490.00 | 476.00 | 485.50 | 485.50 | 1.36% | 142,004 |
| Jan 9, 2026 | 484.00 | 484.00 | 477.00 | 479.00 | 479.00 | 0.21% | 301,129 |
| Jan 8, 2026 | 484.00 | 484.00 | 472.00 | 478.00 | 478.00 | - | 124,248 |
| Jan 7, 2026 | 481.00 | 485.50 | 471.00 | 478.00 | 478.00 | -0.42% | 218,210 |
| Jan 6, 2026 | 481.00 | 481.50 | 470.00 | 480.00 | 480.00 | 1.16% | 129,353 |
| Jan 5, 2026 | 480.00 | 482.63 | 465.00 | 474.50 | 474.50 | 0.21% | 176,806 |
| Jan 2, 2026 | 503.00 | 503.00 | 471.00 | 473.50 | 473.50 | -1.76% | 136,586 |
| Dec 31, 2025 | 490.00 | 492.00 | 479.00 | 482.00 | 482.00 | -0.82% | 57,488 |
| Dec 30, 2025 | 486.50 | 489.00 | 480.00 | 486.00 | 486.00 | 0.10% | 51,735 |
| Dec 29, 2025 | 498.50 | 498.50 | 480.50 | 485.50 | 485.50 | 1.46% | 84,295 |
| Dec 24, 2025 | 500.00 | 500.00 | 472.50 | 478.50 | 478.50 | -0.21% | 27,567 |
| Dec 23, 2025 | 500.00 | 500.00 | 473.50 | 479.50 | 479.50 | - | 46,884 |
| Dec 22, 2025 | 500.00 | 500.00 | 471.50 | 479.50 | 479.50 | 0.10% | 87,523 |
| Dec 19, 2025 | 480.00 | 496.50 | 476.00 | 479.00 | 479.00 | -1.03% | 78,207 |
| Dec 18, 2025 | 500.00 | 500.00 | 478.00 | 484.00 | 484.00 | -0.10% | 127,770 |
| Dec 17, 2025 | 490.50 | 490.50 | 475.50 | 484.50 | 484.50 | 2.22% | 269,047 |
| Dec 16, 2025 | 486.00 | 486.00 | 474.00 | 474.00 | 474.00 | -1.15% | 203,821 |
| Dec 15, 2025 | 472.50 | 487.50 | 472.00 | 479.50 | 479.50 | 0.84% | 285,535 |
| Dec 12, 2025 | 480.00 | 498.50 | 470.00 | 475.50 | 475.50 | -1.55% | 219,027 |
| Dec 11, 2025 | 474.50 | 487.69 | 474.50 | 483.00 | 483.00 | -0.51% | 243,891 |
| Dec 10, 2025 | 500.00 | 500.00 | 482.50 | 485.50 | 485.50 | -0.41% | 236,464 |
| Dec 9, 2025 | 479.00 | 491.00 | 473.19 | 487.50 | 487.50 | 2.63% | 319,510 |
| Dec 8, 2025 | 512.00 | 512.00 | 475.00 | 475.00 | 475.00 | -3.06% | 603,310 |
| Dec 5, 2025 | 501.00 | 504.00 | 490.00 | 490.00 | 490.00 | -1.90% | 172,551 |
| Dec 4, 2025 | 513.00 | 513.00 | 495.50 | 499.50 | 499.50 | -0.10% | 168,997 |
| Dec 3, 2025 | 476.50 | 519.00 | 476.50 | 500.00 | 500.00 | 1.32% | 276,520 |