LSE - Delayed Quote
GBp
Bloomsbury Publishing Plc (BMY.L)
632.00
-4.00
(-0.63%)
At close: October 30 at 4:35:15 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
638.00
644.08
620.00
632.00
632.00
259,763
Oct 29, 2026
4.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
635.00
648.00
635.00
636.00
636.00
303,183
Oct 28, 2026
642.00
650.00
634.00
645.00
644.96
291,716
Oct 27, 2026
620.00
656.00
616.00
648.00
647.96
578,317
Oct 26, 2026
627.00
637.44
619.00
619.00
618.96
227,108
Oct 23, 2026
650.00
681.07
625.00
625.00
624.96
579,857
Oct 22, 2026
645.00
665.00
605.00
655.00
654.96
1,168,298
Oct 21, 2026
679.00
684.00
670.00
672.00
671.96
519,396
Oct 20, 2026
690.00
690.00
672.00
683.00
682.95
270,822
Oct 19, 2026
690.00
692.00
680.00
686.00
685.95
316,448
Oct 16, 2026
690.00
695.00
682.00
687.00
686.95
169,068
Oct 15, 2026
670.00
689.00
670.00
683.00
682.95
308,793
Oct 14, 2026
679.00
690.00
674.00
674.00
673.96
260,751
Oct 13, 2026
690.00
690.00
677.00
680.00
679.95
264,008
Oct 12, 2026
670.00
682.00
666.00
682.00
681.95
305,517
Oct 9, 2026
670.00
684.00
669.00
673.00
672.96
112,890
Oct 8, 2026
647.00
669.00
645.00
669.00
668.96
629,835
Oct 7, 2026
630.00
656.00
630.00
647.00
646.96
382,382
Oct 6, 2026
641.00
646.00
629.00
634.00
633.96
310,010
Oct 5, 2026
640.00
640.00
615.00
639.00
638.96
313,096
Oct 2, 2026
640.00
648.00
631.00
637.00
636.96
293,797
Oct 1, 2026
635.00
650.81
630.00
639.00
638.96
141,163
Sep 30, 2026
635.00
638.00
627.00
635.00
634.96
192,936
Sep 29, 2026
625.00
640.00
623.00
637.00
636.96
1,783,594
Sep 28, 2026
620.00
630.00
620.00
627.00
626.96
171,136
Sep 25, 2026
630.00
630.00
617.00
620.00
619.96
68,221
Sep 24, 2026
610.00
629.00
610.00
619.00
618.96
130,778
Sep 23, 2026
619.00
622.00
610.00
621.00
620.96
1,496,773
Sep 22, 2026
615.00
627.00
610.89
616.00
615.96
2,341,900
Sep 21, 2026
620.00
620.00
610.00
617.00
616.96
569,163
Sep 18, 2026
609.00
619.00
605.00
606.00
605.96
561,142
Sep 17, 2026
600.00
626.00
600.00
610.00
609.96
153,209
Sep 16, 2026
615.00
625.00
612.00
613.00
612.96
371,095
Sep 15, 2026
650.00
650.00
613.00
618.00
617.96
261,661
Sep 14, 2026
618.00
633.00
618.00
624.00
623.96
219,016
Sep 11, 2026
622.00
625.00
615.00
621.00
620.96
72,538
Sep 10, 2026
637.00
637.00
609.00
622.00
621.96
104,569
Sep 9, 2026
635.00
636.00
606.00
610.00
609.96
338,271
Sep 8, 2026
604.00
635.00
600.25
618.00
617.96
332,037
Sep 7, 2026
630.00
633.00
621.00
628.00
627.96
96,950
Sep 4, 2026
632.00
639.00
619.00
623.00
622.96
239,125
Sep 3, 2026
606.00
640.00
605.00
633.00
632.96
111,236
Sep 2, 2026
616.00
641.00
614.39
620.00
619.96
284,076
Sep 1, 2026
646.00
646.00
621.00
622.00
621.96
194,390
Aug 28, 2026
679.00
679.00
642.00
643.00
642.96
679,549
Aug 27, 2026
679.00
679.00
641.00
651.00
650.96
218,700
Aug 26, 2026
679.00
679.00
647.00
647.00
646.96
110,399
Aug 25, 2026
660.00
663.00
648.00
656.00
655.96
93,969
Aug 24, 2026
657.00
663.00
649.00
652.00
651.96
70,512
Aug 21, 2026
643.00
657.00
640.00
654.00
653.96
94,448
Aug 20, 2026
640.00
660.00
640.00
643.00
642.96
115,428
Aug 19, 2026
640.00
678.00
638.00
648.00
647.96
96,218
Aug 18, 2026
679.00
679.00
645.00
646.00
645.96
140,990
Aug 17, 2026
640.00
661.00
640.00
651.00
650.96
216,530
Aug 14, 2026
650.00
677.00
648.00
664.00
663.96
395,311
Aug 13, 2026
633.00
649.00
633.00
647.00
646.96
152,367
Aug 12, 2026
674.00
674.00
632.00
633.00
632.96
204,335
Aug 11, 2026
667.00
667.00
640.00
642.00
641.96
150,946
Aug 10, 2026
648.00
648.00
635.00
643.00
642.96
140,280
Aug 7, 2026
638.00
653.00
638.00
650.00
649.96
115,443
Aug 6, 2026
649.00
650.00
632.00
644.00
643.96
112,729
Aug 5, 2026
636.00
645.00
618.00
637.00
636.96
146,281
Aug 4, 2026
623.00
635.00
615.00
630.00
629.96
163,425
Aug 3, 2026
614.00
623.00
607.00
623.00
622.96
578,236
Jul 31, 2026
625.00
627.00
611.00
611.00
610.96
346,198
Jul 30, 2026
650.00
650.00
619.98
623.00
622.96
483,920
Jul 29, 2026
631.00
644.00
625.86
638.00
637.96
571,904
Jul 28, 2026
622.00
630.00
611.20
630.00
629.96
449,785
Jul 27, 2026
635.00
635.00
611.00
616.00
615.96
418,093
Jul 24, 2026
600.00
619.00
597.00
607.00
606.96
172,889
Jul 23, 2026
12.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
630.00
632.00
602.00
605.00
604.96
369,866
Jul 22, 2026
643.00
655.61
641.00
645.00
644.84
621,162
Jul 21, 2026
628.00
642.00
626.56
642.00
641.84
147,938
Jul 20, 2026
641.00
641.00
619.81
633.00
632.84
396,363
Jul 17, 2026
626.00
645.00
626.00
631.00
630.84
147,745
Jul 16, 2026
605.00
642.00
605.00
641.00
640.84
547,780
Jul 15, 2026
641.00
641.00
613.00
622.00
621.84
536,698
Jul 14, 2026
630.00
647.00
630.00
644.00
643.84
110,922
Jul 13, 2026
637.00
649.00
631.00
644.00
643.84
591,906
Jul 10, 2026
634.00
641.00
606.00
635.00
634.84
689,829
Jul 9, 2026
626.00
634.00
605.00
629.00
628.84
323,564
Jul 8, 2026
625.00
653.00
621.00
625.00
624.84
157,566
Jul 7, 2026
641.00
654.00
630.53
640.00
639.84
120,492
Jul 6, 2026
655.00
655.00
631.00
641.00
640.84
415,066
Jul 3, 2026
643.00
650.00
637.36
641.00
640.84
401,871
Jul 2, 2026
640.00
643.00
629.00
643.00
642.84
525,422
Jul 1, 2026
620.00
639.00
617.00
636.00
635.84
873,222
Jun 30, 2026
629.00
637.00
611.00
621.00
620.84
332,620
Jun 29, 2026
640.00
640.00
618.00
623.00
622.84
304,263
Jun 26, 2026
640.00
640.00
611.00
623.00
622.84
422,617
Jun 25, 2026
610.00
631.00
610.00
618.00
617.84
359,141
Jun 24, 2026
631.00
633.00
620.00
620.00
619.84
153,541
Jun 23, 2026
633.00
634.00
616.00
631.00
630.84
212,137
Jun 22, 2026
640.00
646.00
627.00
634.00
633.84
189,193
Jun 19, 2026
670.00
670.00
636.00
641.00
640.84
1,982,673
Jun 18, 2026
636.00
648.00
630.00
645.00
644.84
557,239
Jun 17, 2026
655.00
655.00
629.95
638.00
637.84
312,624
Jun 16, 2026
655.00
655.00
633.00
636.00
635.84
177,272
Jun 15, 2026
675.00
675.00
639.00
644.00
643.84
138,393
Jun 12, 2026
661.00
663.00
649.00
649.00
648.84
91,126
Jun 11, 2026
675.00
675.00
646.00
652.00
651.83
105,299
Jun 10, 2026
654.00
662.00
647.00
656.00
655.83
129,149
Jun 9, 2026
675.00
675.00
651.80
654.00
653.83
128,236
Jun 8, 2026
675.00
675.00
655.00
662.00
661.83
134,959
Jun 5, 2026
687.00
690.00
662.00
665.00
664.83
332,369
Jun 4, 2026
660.00
681.00
646.00
672.00
671.83
425,113
Jun 3, 2026
646.00
660.00
635.00
654.00
653.83
293,254
Jun 2, 2026
658.00
666.00
640.00
649.00
648.84
230,441
Jun 1, 2026
630.00
658.00
630.00
658.00
657.83
153,077
May 29, 2026
660.00
660.00
649.00
652.00
651.83
120,504
May 28, 2026
650.00
656.00
640.24
651.00
650.83
186,705
May 27, 2026
660.00
660.00
635.00
646.00
645.84
213,953
May 26, 2026
648.00
652.00
639.33
641.00
640.84
175,430
May 22, 2026
630.00
640.00
619.00
640.00
639.84
234,365
May 21, 2026
630.00
642.00
615.00
636.00
635.84
224,100
May 20, 2026
600.00
633.00
590.36
620.00
619.84
882,228
May 19, 2026
622.00
622.00
594.00
602.00
601.85
308,485
May 18, 2026
622.00
622.00
600.00
606.37
606.21
219,132
May 15, 2026
630.00
630.00
605.00
608.00
607.85
332,881
May 14, 2026
620.00
620.00
606.00
616.00
615.84
127,400
May 13, 2026
590.00
612.00
590.00
610.00
609.84
214,826
May 12, 2026
630.00
630.00
598.00
606.00
605.85
176,389
May 11, 2026
605.00
626.00
605.00
611.00
610.84
340,463
May 8, 2026
613.00
627.00
606.00
620.00
619.84
130,173
May 7, 2026
586.00
623.00
583.10
620.00
619.84
698,552
May 6, 2026
605.00
609.00
598.00
600.00
599.85
527,710
May 5, 2026
620.00
620.00
597.00
598.00
597.85
345,423
May 1, 2026
594.00
619.00
594.00
613.00
612.84
226,505
Apr 30, 2026
635.00
635.00
604.35
612.00
611.84
258,883
Apr 29, 2026
634.00
634.00
611.00
612.00
611.84
619,896
Apr 28, 2026
620.00
628.00
616.00
625.00
624.84
141,258
Apr 27, 2026
600.00
630.00
600.00
627.00
626.84
194,771
Apr 24, 2026
633.00
634.00
604.00
620.00
619.84
375,953
Apr 23, 2026
634.00
638.00
616.00
620.00
619.84
425,419
Apr 22, 2026
628.00
636.00
617.50
636.00
635.84
1,138,116
Apr 21, 2026
610.00
630.00
607.42
628.00
627.84
545,347
Apr 20, 2026
625.00
625.00
600.00
611.00
610.84
169,880
Apr 17, 2026
605.00
612.00
601.00
604.00
603.85
210,997
Apr 16, 2026
600.00
617.36
595.00
609.00
608.85
519,686
Apr 15, 2026
584.00
601.00
558.00
598.00
597.85
1,229,976
Apr 14, 2026
587.00
593.00
569.00
581.00
580.85
150,399
Apr 13, 2026
574.00
587.24
568.40
586.00
585.85
85,962
Apr 10, 2026
579.00
589.00
577.00
579.00
578.85
555,658
Apr 9, 2026
614.00
614.00
575.00
575.00
574.85
102,713
Apr 8, 2026
590.00
597.00
574.00
585.00
584.85
163,404
Apr 7, 2026
576.00
585.00
558.00
566.00
565.86
240,689
Apr 2, 2026
570.00
575.00
563.00
572.00
571.85
282,697
Apr 1, 2026
580.00
580.00
563.00
571.00
570.85
241,703
Mar 31, 2026
580.00
580.00
556.33
563.00
562.86
221,207
Mar 30, 2026
560.00
566.60
549.00
558.00
557.86
439,730
Mar 27, 2026
574.00
574.00
555.00
562.00
561.86
182,538
Mar 26, 2026
567.00
577.00
560.00
570.00
569.86
252,431
Mar 25, 2026
545.00
569.00
545.00
567.00
566.86
407,653
Mar 24, 2026
580.00
580.00
543.00
557.00
556.86
223,390
Mar 23, 2026
530.00
566.00
530.00
553.00
552.86
359,608
Mar 20, 2026
554.00
561.00
545.00
557.00
556.86
434,500
Mar 19, 2026
590.00
590.00
553.00
554.00
553.86
1,259,027
Mar 18, 2026
560.00
573.00
556.00
567.00
566.86
409,905
Mar 17, 2026
571.00
571.00
560.35
563.00
562.86
197,459
Mar 16, 2026
564.00
590.00
564.00
571.00
570.85
351,552
Mar 13, 2026
563.00
589.00
563.00
584.00
583.85
368,736
Mar 12, 2026
590.00
595.00
572.00
586.00
585.85
253,494
Mar 11, 2026
583.00
590.00
569.35
588.00
587.85
341,997
Mar 10, 2026
570.00
585.64
565.00
584.00
583.85
519,935
Mar 9, 2026
552.00
568.00
538.00
561.00
560.86
598,872
Mar 6, 2026
546.00
572.00
546.00
561.00
560.86
736,739
Mar 5, 2026
490.00
570.00
490.00
552.00
551.86
2,070,376
Mar 4, 2026
441.00
475.50
436.50
475.50
475.38
409,981
Mar 3, 2026
451.50
460.50
436.00
440.00
439.89
334,302
Mar 2, 2026
470.00
459.00
452.50
453.00
452.88
150,781
Feb 27, 2026
469.50
469.50
456.50
463.00
462.88
127,499
Feb 26, 2026
454.50
462.50
452.50
462.50
462.38
97,999
Feb 25, 2026
453.50
459.00
448.00
454.50
454.38
159,093
Feb 24, 2026
451.50
459.08
448.04
452.50
452.38
387,354
Feb 23, 2026
453.00
464.50
449.00
452.00
451.89
305,828
Feb 20, 2026
456.00
459.50
441.23
453.00
452.88
96,816
Feb 19, 2026
449.00
450.00
440.00
445.00
444.89
110,273
Feb 18, 2026
438.00
450.50
435.50
445.00
444.89
412,449
Feb 17, 2026
442.00
456.50
436.00
438.50
438.39
416,273
Feb 16, 2026
457.00
457.00
435.00
438.50
438.39
149,950
Feb 13, 2026
457.00
457.00
444.00
444.00
443.89
139,710
Feb 12, 2026
445.00
460.50
440.00
448.50
448.39
294,857
Feb 11, 2026
458.00
465.00
442.00
445.50
445.39
887,771
Feb 10, 2026
451.50
462.50
445.50
455.00
454.88
1,087,398
Feb 9, 2026
447.50
457.57
445.00
450.00
449.89
158,830
Feb 6, 2026
445.50
455.00
438.77
447.50
447.39
266,285
Feb 5, 2026
460.50
461.38
441.53
450.00
449.89
330,372
Feb 4, 2026
474.50
485.00
460.00
460.00
459.88
600,408
Feb 3, 2026
493.00
503.00
473.00
479.00
478.88
271,141
Feb 2, 2026
498.00
499.50
485.00
494.00
493.87
77,947
Jan 30, 2026
488.00
501.00
484.00
497.00
496.87
204,414
Jan 29, 2026
488.00
492.50
481.50
484.00
483.88
118,439
Jan 28, 2026
513.00
513.00
488.00
488.00
487.88
197,785
Jan 27, 2026
505.00
509.00
498.00
501.00
500.87
74,650
Jan 26, 2026
494.00
506.00
494.00
503.00
502.87
94,558
Jan 23, 2026
510.00
513.00
499.00
499.00
498.87
159,484
Jan 22, 2026
495.00
510.00
494.00
508.00
507.87
88,402
Jan 21, 2026
501.00
508.00
491.00
497.50
497.37
221,107
Jan 20, 2026
510.00
510.00
490.00
501.00
500.87
134,807
Jan 19, 2026
505.00
505.00
487.00
493.50
493.37
183,687
Jan 16, 2026
510.00
510.00
487.81
504.00
503.87
179,042
Jan 15, 2026
498.00
509.00
492.00
509.00
508.87
304,834
Jan 14, 2026
498.00
498.00
481.55
494.50
494.37
184,162
Jan 13, 2026
498.00
498.00
482.50
485.00
484.88
92,185
Jan 12, 2026
485.00
490.00
476.00
485.50
485.38
142,003
Jan 9, 2026
484.00
484.00
477.00
479.00
478.88
301,128
Jan 8, 2026
484.00
484.00
472.00
478.00
477.88
124,248
Jan 7, 2026
481.00
485.50
471.00
478.00
477.88
218,209
Jan 6, 2026
481.00
481.50
470.00
480.00
479.88
129,352
Jan 5, 2026
480.00
482.63
465.00
474.50
474.38
176,806
Jan 2, 2026
503.00
503.00
471.00
473.50
473.38
136,585
Dec 31, 2025
490.00
492.00
479.00
482.00
481.88
57,488
Dec 30, 2025
486.50
489.00
480.00
486.00
485.88
51,734
Dec 29, 2025
498.50
498.50
480.50
485.50
485.38
84,294
Dec 24, 2025
500.00
500.00
472.50
478.50
478.38
27,567
Dec 23, 2025
500.00
500.00
473.50
479.50
479.38
46,883
Dec 22, 2025
500.00
500.00
471.50
479.50
479.38
87,523
Dec 19, 2025
480.00
496.50
476.00
479.00
478.88
78,206
Dec 18, 2025
500.00
500.00
478.00
484.00
483.88
127,770
Dec 17, 2025
490.50
490.50
475.50
484.50
484.38
269,047
Dec 16, 2025
486.00
486.00
474.00
474.00
473.88
203,821
Dec 15, 2025
472.50
487.50
472.00
479.50
479.38
285,534
Dec 12, 2025
480.00
498.50
470.00
475.50
475.38
219,026
Dec 11, 2025
474.50
487.69
474.50
483.00
482.88
243,891
Dec 10, 2025
500.00
500.00
482.50
485.50
485.38
236,463
Dec 9, 2025
479.00
491.00
473.19
487.50
487.38
319,509
Dec 8, 2025
512.00
512.00
475.00
475.00
474.88
603,310
Dec 5, 2025
501.00
504.00
490.00
490.00
489.88
172,550
Dec 4, 2025
513.00
513.00
495.50
499.50
499.37
168,996
Dec 3, 2025
476.50
519.00
476.50
500.00
499.87
276,520
Dec 2, 2025
492.50
501.00
489.00
493.50
493.37
282,897
Dec 1, 2025
499.00
500.00
490.50
493.50
493.37
85,027
Nov 28, 2025
497.00
501.00
493.50
498.00
497.87
128,087
Nov 27, 2025
495.00
502.00
494.50
499.00
498.87
147,618
Nov 26, 2025
492.50
496.00
487.00
496.00
495.87
136,734
Nov 25, 2025
481.50
494.00
476.50
494.00
493.87
111,828
Nov 24, 2025
480.00
488.47
477.00
480.50
480.38
164,109
Nov 21, 2025
480.00
492.00
474.50
480.00
479.88
255,715
Nov 20, 2025
501.00
501.00
488.00
491.50
491.38
214,290
Nov 19, 2025
490.50
500.00
485.00
485.50
485.38
634,013
Nov 18, 2025
495.50
512.17
490.50
495.00
494.87
418,193
Nov 17, 2025
516.00
521.00
505.00
507.00
506.87
544,266
Nov 14, 2025
521.00
526.00
515.00
520.00
519.87
864,571
Nov 13, 2025
538.00
538.00
518.00
527.00
526.87
585,424
Nov 12, 2025
524.00
535.00
514.00
526.00
525.87
531,228
Nov 11, 2025
516.00
522.00
511.00
522.00
521.87
187,972
Nov 10, 2025
525.00
525.00
510.00
510.00
509.87
208,436
Nov 7, 2025
505.00
515.00
504.00
511.00
510.87
293,465
Nov 6, 2025
504.00
514.00
504.00
508.00
507.87
286,146
Nov 5, 2025
496.50
511.61
496.50
508.00
507.87
268,003
Nov 4, 2025
510.00
510.00
493.00
500.00
499.87
488,112
Nov 3, 2025
500.00
508.00
500.00
502.00
501.87
240,356
Oct 31, 2025
498.00
505.00
495.00
500.00
499.87
474,964
Oct 30, 2025
4.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
493.00
503.00
486.50
495.00
494.87
268,499
