Bloomsbury Publishing Plc (BMY.L) LSE

478.50

-1(-0.21%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025500478.5478.5500472.527,565
December 23, 2025500479.5479.5500473.546,883
December 22, 2025500479.5479.5500471.586,522
December 19, 2025480479479495.547678,207
December 18, 2025500484484500478127,770
December 17, 2025490.5484.5484.5490.5475.5269,048
December 16, 2025486474474486474203,821
December 15, 2025472.5481.5481.5487.5472211,582
December 12, 2025498.5475.5475.5498.5470219,026
December 11, 2025474.5483483487.69474.5243,891
December 10, 2025500485.5485.5500482.5236,463
December 09, 2025479487.5487.5491473.19319,509
December 08, 2025512475475512475603,310
December 05, 2025501490490504490172,550
December 04, 2025513499.5499.5513495.5168,993
December 03, 2025476.5500500519476.5276,520
December 02, 2025492.5493.5493.5501489282,897
December 01, 2025499493.5493.5500490.585,027
November 28, 2025497498498501493.5128,087
November 27, 2025495.96499499502494.5147,616
November 26, 2025492.5496496496487136,734
November 25, 2025483.25494494494476.5111,828
November 24, 2025480482482488.47477128,233
November 21, 2025480480480492474.5255,715
November 20, 2025501491.5491.5501488214,290
November 19, 2025490.5485.5485.5500485634,013
November 18, 2025495.5495495512.17490.5418,193
November 17, 2025516507507521505322,777
November 14, 2025521520520526515864,571
November 13, 2025538527527538518585,424
November 12, 2025524526526535514531,228
November 11, 2025516522522522511187,972
November 10, 2025525510510525510208,436
November 07, 2025505511511515504293,651
November 06, 2025504508508514504286,142
November 05, 2025496.5508508511.61496.5268,003
November 04, 2025510500500510493488,112
November 03, 2025500502502508500240,356
October 31, 2025498500500505495474,964
October 30, 2025495.31495495503486.5268,498
October 29, 2025508492.5492.46515492.5314,363
October 28, 2025500509508.96512499.5160,727
October 27, 2025515500499.96516499597,085
October 24, 2025520512511.96526511366,770
October 23, 20255155155155385001.25M
October 22, 2025465.5488488493.87461.74370,234
October 21, 2025475.5468468480465161,983
October 20, 2025465474.5474.5479.546585,394
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved