Bloomsbury Publishing Plc (BMYL)

    603.00p

    16:30 28/03/25

    • 0.50% 3.00p
    • Today's Low & High
    • 596.00 / 604.00
    • Open / Previous Close
    • 600.00 / 603.00
    • 52-week range
    • 14.86% 78.00p
    • Volume
    • 3,413
    • Market Cap(million)
    • £452.74m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    28-Mar-25 603.00p 600.00p 604.00p 596.00p 3,413 n/a
    27-Mar-25 600.00p 603.00p 604.00p 596.00p 3,479 n/a
    26-Mar-25 606.00p 618.00p 618.00p 602.00p 4,437 n/a
    25-Mar-25 612.00p 592.00p 614.00p 592.00p 5,555 n/a
    24-Mar-25 602.00p 600.00p 604.00p 598.00p 6,400 n/a
    21-Mar-25 600.00p 597.00p 604.00p 594.00p 9,479 n/a
    20-Mar-25 598.00p 631.00p 644.00p 596.00p 17,559 n/a
    19-Mar-25 580.00p 570.00p 584.00p 570.00p 4,494 n/a
    18-Mar-25 572.00p 586.00p 586.00p 572.00p 3,200 n/a
    17-Mar-25 582.00p 576.00p 588.00p 576.00p 4,874 n/a
    14-Mar-25 578.00p 566.00p 581.00p 564.00p 5,333 n/a
    13-Mar-25 564.00p 566.00p 568.00p 564.00p 4,581 n/a
    12-Mar-25 574.00p 570.00p 578.00p 570.00p 5,923 n/a
    11-Mar-25 563.00p 562.00p 571.00p 559.00p 4,002 n/a
    10-Mar-25 569.00p 570.00p 576.00p 566.00p 17,045 n/a
    07-Mar-25 574.00p 565.00p 576.00p 564.00p 5,794 n/a
    06-Mar-25 568.00p 578.00p 578.00p 562.00p 7,585 n/a
    05-Mar-25 579.00p 595.00p 596.00p 578.00p 5,726 n/a
    04-Mar-25 584.00p 604.00p 604.00p 584.00p 8,603 n/a
    03-Mar-25 610.00p 608.00p 612.00p 604.00p 5,557 n/a
    28-Feb-25 612.00p 610.00p 612.00p 600.00p 12,107 n/a
    27-Feb-25 616.00p 624.00p 624.00p 610.00p 6,555 n/a
    26-Feb-25 636.00p 642.00p 643.00p 632.00p 3,721 n/a
    25-Feb-25 641.00p 641.00p 646.00p 638.00p 4,941 n/a
    24-Feb-25 642.00p 650.00p 652.00p 638.00p 8,734 n/a