Bloomsbury Publishing Plc (BMY.L) LSE

475.50

+0(+0.00%)

Updated at October 17 04:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025489.5475.5475.5489.5465203,935
October 16, 2025470.5475.5475.5477.5468283,989
October 15, 2025485475475489474.14166,935
October 14, 2025486482482487475154,164
October 13, 2025477.5483.5483.5492.5476311,467
October 10, 2025480479479491.5478162,201
October 09, 2025480.5487487494.88480.5118,076
October 08, 2025490.5486.5486.5499.55484.74510,970
October 07, 2025497490490497484.5105,375
October 06, 2025500487487505481.5337,412
October 03, 2025496.75503503503496.5148,749
October 02, 2025494497.5497.5499488.5506,541
October 01, 2025474.52490.5490.5491.99466579,168
September 30, 2025461.5477.5477.5481461.5281,247
September 29, 2025489469.5469.5489469.5230,558
September 26, 2025497.5478478497.5468157,439
September 25, 2025460474474477460144,114
September 24, 2025485473.5473.5485469197,629
September 23, 2025468476476482.5464.71181,849
September 22, 2025476.5471471482.5470225,159
September 19, 2025515475.5475.55154681.98M
September 18, 2025484493493498481.5176,817
September 17, 2025475483.5483.5484.5473.5128,276
September 16, 2025484.5474.5474.5493.5474226,745
September 15, 2025507484.5484.5512484344,435
September 12, 2025500509509511498.5791,102
September 11, 2025495.5505505514488.5695,864
September 10, 2025508495495508489503,398
September 09, 2025495.5496.5496.5508491.5142,842
September 08, 2025502495.5495.5508493259,349
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved