Equities

Bloomsbury Publishing PLC

BMY:LSE

Bloomsbury Publishing PLC

Consumer DiscretionaryMedia
  • Price (GBX)535.76
  • Today's Change-0.236 / -0.04%
  • Shares traded3.51k
  • 1 Year change19.59%
  • Beta0.6385
Data delayed at least 20 minutes, as of May 03 2024 11:20 BST.
More ▼
DateOpenHighLowCloseVolume
Friday, May 03, 2024Fri, May 03, 2024540.00540.00535.76535.763,5073.51k
Thursday, May 02, 2024Thu, May 02, 2024550.00550.00530.69536.0064,16164.16k
Wednesday, May 01, 2024Wed, May 01, 2024532.00546.00532.00540.0055,05555.06k
Tuesday, April 30, 2024Tue, Apr 30, 2024544.00559.92532.00534.0059,09359.09k
Monday, April 29, 2024Mon, Apr 29, 2024542.00548.00540.00544.0040,36740.37k
Friday, April 26, 2024Fri, Apr 26, 2024538.00550.00535.60546.0026,29626.30k
Thursday, April 25, 2024Thu, Apr 25, 2024556.00564.26530.00536.0088,07288.07k
Wednesday, April 24, 2024Wed, Apr 24, 2024556.00582.00536.00556.0084,95184.95k
Tuesday, April 23, 2024Tue, Apr 23, 2024574.00582.00553.50554.00122,095122.10k
Monday, April 22, 2024Mon, Apr 22, 2024564.00580.87556.00574.00414,681414.68k
Friday, April 19, 2024Fri, Apr 19, 2024548.00566.00544.00556.00144,056144.06k
Thursday, April 18, 2024Thu, Apr 18, 2024550.00553.43542.00548.00231,271231.27k
Wednesday, April 17, 2024Wed, Apr 17, 2024544.00552.00540.00546.0047,74347.74k
Tuesday, April 16, 2024Tue, Apr 16, 2024562.00562.00547.56552.00376,141376.14k
Monday, April 15, 2024Mon, Apr 15, 2024554.00554.00548.00552.00268,331268.33k
Friday, April 12, 2024Fri, Apr 12, 2024550.00560.00532.00552.0059,08059.08k
Thursday, April 11, 2024Thu, Apr 11, 2024534.00558.00522.00552.00138,232138.23k
Wednesday, April 10, 2024Wed, Apr 10, 2024518.00534.00508.40534.00139,980139.98k
Tuesday, April 09, 2024Tue, Apr 09, 2024524.00534.00514.00524.0029,53429.53k
Monday, April 08, 2024Mon, Apr 08, 2024524.00530.00514.00526.0080,55980.56k
Friday, April 05, 2024Fri, Apr 05, 2024514.00520.03507.11520.0056,72856.73k
Thursday, April 04, 2024Thu, Apr 04, 2024516.00524.00508.00518.00102,138102.14k
Wednesday, April 03, 2024Wed, Apr 03, 2024520.00530.00510.00520.0088,00388.00k
Data delayed at least 20 minutes, as of May 03 2024 12:20 BST.
Data Provided by LSEG
All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition
All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.