Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bloomsbury (BMY) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 480.50 480.50 469.50 475.50 200,316
31st Jul 2025 (Thu) 467.50 484.50 467.00 480.00 340,043
30th Jul 2025 (Wed) 466.50 472.50 464.00 470.00 639,914
29th Jul 2025 (Tue) 483.50 484.00 470.00 473.00 316,133
28th Jul 2025 (Mon) 488.50 494.00 469.00 481.00 907,259
25th Jul 2025 (Fri) 498.00 501.00 488.50 491.50 180,256
24th Jul 2025 (Thu) 515.00 515.00 497.50 500.00 254,176
23rd Jul 2025 (Wed) 500.00 513.00 500.00 511.00 288,497
22nd Jul 2025 (Tue) 510.00 515.00 506.00 506.00 319,103
21st Jul 2025 (Mon) 513.00 515.00 505.00 514.00 349,080
18th Jul 2025 (Fri) 520.00 528.00 513.00 515.00 494,223
17th Jul 2025 (Thu) 515.00 532.00 515.00 528.00 457,604
16th Jul 2025 (Wed) 486.50 519.00 485.00 517.00 1,049,007
15th Jul 2025 (Tue) 488.50 497.50 487.00 487.00 431,231
14th Jul 2025 (Mon) 493.50 504.00 488.50 495.00 657,086
11th Jul 2025 (Fri) 503.00 504.00 491.00 493.50 222,664
10th Jul 2025 (Thu) 505.00 507.00 499.00 506.00 142,086
9th Jul 2025 (Wed) 491.50 502.00 491.50 498.00 213,443
8th Jul 2025 (Tue) 508.00 508.00 486.50 496.50 255,861
7th Jul 2025 (Mon) 480.00 494.50 480.00 487.00 364,037
4th Jul 2025 (Fri) 508.00 508.00 485.00 485.00 277,869
3rd Jul 2025 (Thu) 483.00 496.00 483.00 493.50 154,566
2nd Jul 2025 (Wed) 501.00 502.00 488.50 490.00 519,341
1st Jul 2025 (Tue) 506.00 512.00 501.00 502.00 199,158
30th Jun 2025 (Mon) 512.00 514.00 506.00 512.00 370,776
27th Jun 2025 (Fri) 514.00 516.00 508.00 511.00 135,881
26th Jun 2025 (Thu) 528.00 528.00 507.00 511.00 341,037
25th Jun 2025 (Wed) 515.00 517.00 502.00 506.00 265,153
24th Jun 2025 (Tue) 512.00 519.00 512.00 515.00 426,697
23rd Jun 2025 (Mon) 495.00 520.00 495.00 511.00 676,828
20th Jun 2025 (Fri) 509.00 522.00 509.00 521.00 368,015
19th Jun 2025 (Thu) 508.00 513.00 507.00 510.00 253,539
18th Jun 2025 (Wed) 528.00 528.00 502.00 510.00 192,051
17th Jun 2025 (Tue) 502.00 508.00 500.00 505.00 144,754
16th Jun 2025 (Mon) 492.50 506.00 492.50 505.00 203,682
13th Jun 2025 (Fri) 535.00 535.00 495.50 498.00 211,642
12th Jun 2025 (Thu) 515.00 520.00 509.00 510.00 188,174
11th Jun 2025 (Wed) 500.00 519.00 500.00 515.00 426,021
10th Jun 2025 (Tue) 516.00 519.00 509.00 509.00 396,212
9th Jun 2025 (Mon) 505.00 516.00 505.00 515.00 323,162
6th Jun 2025 (Fri) 510.00 518.00 510.00 515.00 381,065
5th Jun 2025 (Thu) 522.00 531.00 515.00 515.00 623,399
4th Jun 2025 (Wed) 500.00 524.00 500.00 524.00 276,446
3rd Jun 2025 (Tue) 520.00 530.00 516.00 521.00 757,311
2nd Jun 2025 (Mon) 516.00 526.00 512.00 519.00 695,722
FTSE 100 Latest
Value9,068.58
Change-64.23