Bloomsbury Publishing Plc (BMY.L) LSE

495.50

-4.5(-0.90%)

Updated at September 08 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025491.2500500503479291,867
September 04, 2025491499499499.27490116,382
September 03, 2025496.5492492496.5483.67386,124
September 02, 2025496485485499482306,707
September 01, 2025487503503503486187,853
August 29, 2025493.5489489495.5483152,448
August 28, 2025470.5492.5492.5494.547086,257
August 27, 2025487488.5488.5493484167,352
August 26, 2025494.81488.5488.5498.5483578,977
August 22, 2025486.5495.5495.5497.5483.5104,335
August 21, 2025485.5487.5487.5492.548494,205
August 20, 2025491.5487.5487.5494482121,224
August 19, 2025487.14494494494482158,985
August 18, 2025472485485485470.5165,978
August 15, 2025473.5474.5474.5487.5471.5150,807
August 14, 2025478474.5474.5481.5471.594,161
August 13, 2025478.5479479483473.5142,046
August 12, 2025466478.5478.5480.5466177,410
August 11, 2025480.91473473497.5471.5460,623
August 08, 2025485.5482.5482.5497478.5204,153
August 07, 2025483.58493.5493.5497476159,461
August 06, 2025489.89485.5485.5492476256,735
August 05, 2025487.82487.5487.5495.5475.5270,464
August 04, 2025476.5486486486.62472118,192
August 01, 2025480.5475.5475.5480.5469200,358
July 31, 2025467.5480480484.5466.5340,084
July 30, 2025466.5470470475.5464639,946
July 29, 2025482473473489.5470316,159
July 28, 2025488.5481481496469907,320
July 25, 2025498.86491.5491.5502488.5180,309
July 24, 2025515500500515497.5254,215
July 23, 2025500511499.46513500288,537
July 22, 2025509.34506494.57516504319,144
July 21, 2025513514502.39517504349,124
July 18, 2025520515503.37529511.88494,272
July 17, 2025515528516.08533515457,657
July 16, 2025486.5517505.32520482.51.05M
July 15, 2025488.5487476498487431,264
July 14, 2025493.5495495506.02488.35657,115
July 11, 2025502.15493.5493.5505491222,705
July 10, 2025505506506507497142,117
July 09, 2025491.5498498503490.52213,474
July 08, 2025508496.5496.5508486255,887
July 07, 2025480487487495480364,098
July 04, 2025508485485508484.8277,908
July 03, 2025483493.5493.5496.5483154,611
July 02, 2025501490490507488.22519,396
July 01, 2025506502502513501199,208
June 30, 2025512512512517506370,785
June 27, 2025507511511517507135,926
June 26, 2025528511511528506341,065
June 25, 2025515506506520501265,199
June 24, 2025512515515519.38510426,730
June 23, 2025495511511528495676,870
June 20, 2025509521521522505368,052
June 19, 2025511510510513503253,566
June 18, 2025528510510528502192,084
June 17, 2025504.01505505510499.5144,792
June 16, 2025492.5505505506492.5203,751
June 13, 2025535498498535495.5211,734
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved