Dark

BMY
BLOOMSBURY PUBLISHING PLC
stock LSE

Inactive

Aug 2, 2024

708.00GBX-4.582%(-34.00)374,833

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	742.0000	752.0000	708.0000	708.0000	-4.582%	374,833	0.000%
2024-08-01	722.0000	750.0000	722.0000	742.0000	-0.269%	236,374	-4.582%
2024-07-31	708.0000	744.0000	708.0000	744.0000	+4.789%	1,443,301	-4.839%
2024-07-30	694.0000	710.0000	690.0000	710.0000	+3.198%	335,853	-0.282%
2024-07-29	690.0000	696.0000	682.0000	688.0000	+0.585%	533,341	+2.907%
2024-07-26	696.0000	700.0000	684.0000	684.0000	-1.441%	634,132	+3.509%
2024-07-25	692.0000	696.0000	672.0000	694.0000	-0.857%	338,822	+2.017%
2024-07-24	706.0000	722.0000	694.0000	700.0000	-1.961%	212,211	+1.143%
2024-07-23	710.0000	720.0000	704.0000	714.0000	+0.847%	307,151	-0.840%
2024-07-22	716.0000	716.0000	698.0000	708.0000	+1.724%	180,988	0.000%
2024-07-19	700.0000	710.0000	696.0000	696.0000	-1.416%	89,308	+1.724%
2024-07-18	712.0000	714.0000	700.0000	706.0000	-0.282%	218,221	+0.283%
2024-07-17	712.0000	716.0000	698.0000	708.0000	-0.282%	215,629	0.000%
2024-07-16	714.0000	724.0000	704.0000	710.0000	-0.560%	671,739	-0.282%
2024-07-15	710.0000	714.0000	698.0000	714.0000	+6.567%	307,206	-0.840%
2024-07-10	668.0000	674.0000	664.0000	670.0000	+0.904%	114,842	+5.672%
2024-07-09	668.0000	680.0000	664.0000	664.0000	0.000%	747,068	+6.627%
2024-07-08	650.0000	664.0000	646.0000	664.0000	+1.840%	74,984	+6.627%
2024-07-05	642.0000	654.0000	642.0000	652.0000	+1.242%	251,315	+8.589%
2024-07-04	646.0000	650.0000	642.0000	644.0000	-0.310%	256,523	+9.938%
2024-07-03	636.0000	648.0000	632.0000	646.0000	+1.254%	186,331	+9.598%
2024-07-02	632.0000	640.0000	632.0000	638.0000	-0.623%	272,334	+10.972%
2024-07-01	634.0000	646.0000	626.0000	642.0000	+2.556%	148,774	+10.280%
2024-06-28	630.0000	638.0000	624.0000	626.0000	+0.643%	187,383	+13.099%
2024-06-27	620.0000	626.0000	620.0000	622.0000	-0.955%	57,824	+13.826%
2024-06-26	620.0000	628.0000	620.0000	628.0000	+1.948%	281,927	+12.739%
2024-06-25	630.0000	630.0000	612.0000	616.0000	-0.324%	82,202	+14.935%
2024-06-24	600.0000	620.0000	600.0000	618.0000	+1.311%	309,184	+14.563%
2024-06-21	618.0000	622.0000	608.0000	610.0000	0.000%	85,087	+16.066%
2024-06-20	616.0000	626.0000	610.0000	610.0000	-0.974%	105,111	+16.066%
2024-06-19	620.0000	622.0000	602.0000	616.0000	-0.324%	85,816	+14.935%
2024-06-18	630.0000	630.0000	612.0000	618.0000	+0.980%	98,358	+14.563%
2024-06-17	592.0000	622.0000	592.0000	612.0000	+0.328%	107,971	+15.686%
2024-06-14	590.0000	610.0000	590.0000	610.0000	+2.694%	65,578	+16.066%
2024-06-13	600.0000	614.0000	590.0000	594.0000	-1.980%	47,161	+19.192%
2024-06-12	612.0000	612.0000	606.0000	606.0000	-0.656%	45,153	+16.832%
2024-06-11	620.0000	620.0000	608.0000	610.0000	-1.294%	64,330	+16.066%
2024-06-10	594.0000	618.0000	594.0000	618.0000	+3.344%	203,900	+14.563%
2024-06-07	610.0000	610.0000	590.0000	598.0000	-2.288%	51,702	+18.395%
2024-06-06	580.0000	612.0000	580.0000	612.0000	+3.030%	546,572	+15.686%
2024-06-05	604.0000	606.0000	586.0000	594.0000	-1.656%	177,563	+19.192%
2024-06-04	610.0000	610.0000	588.0000	604.0000	0.000%	135,340	+17.219%
2024-06-03	612.0000	612.0000	588.0000	604.0000	-0.984%	150,191	+17.219%
2024-05-31	610.0000	614.0000	602.0000	610.0000	+0.660%	275,613	+16.066%
2024-05-30	598.0000	616.0000	590.0000	606.0000	+1.338%	321,540	+16.832%
2024-05-29	572.0000	614.0000	566.0000	598.0000	+7.168%	604,281	+18.395%
2024-05-28	556.0000	558.0000	532.0000	558.0000	+3.333%	146,903	+26.882%
2024-05-24	556.0000	558.0000	528.0000	540.0000	-3.571%	276,214	+31.111%
2024-05-23	590.0000	590.0000	540.0000	560.0000	-6.667%	589,783	+26.429%
2024-05-22	600.0000	604.0000	582.0000	600.0000	-1.316%	161,486	+18.000%
2024-05-21	596.0000	618.0000	596.0000	608.0000	+2.013%	293,096	+16.447%
2024-05-20	576.0000	598.0000	576.0000	596.0000	+5.300%	236,553	+18.792%
2024-05-17	574.0000	574.0000	566.0000	566.0000	+1.071%	32,454	+25.088%
2024-05-16	562.0000	572.0000	560.0000	560.0000	-2.439%	60,595	+26.429%
2024-05-15	564.0000	576.0000	564.0000	574.0000	+0.702%	79,741	+23.345%
2024-05-14	582.0000	582.0000	566.0000	570.0000	-1.042%	60,192	+24.211%
2024-05-13	580.0000	590.0000	568.0000	576.0000	+0.348%	103,134	+22.917%
2024-05-10	544.0000	574.0000	538.0000	574.0000	+5.904%	252,126	+23.345%
2024-05-09	526.0000	546.0000	526.0000	542.0000	+1.880%	122,221	+30.627%
2024-05-08	520.0000	532.0000	518.0000	532.0000	+2.308%	195,998	+33.083%
2024-05-07	546.0000	546.0000	516.0000	520.0000	-2.985%	234,872	+36.154%
2024-05-02	550.0000	550.0000	532.0000	536.0000	-0.741%	64,161	+32.090%
2024-05-01	532.0000	544.0000	532.0000	540.0000	+9,808.257%	55,055	+31.111%
2024-03-22	5.4800	5.5000	5.4100	5.4500	-0.909%	37,058	+12,890.826%
2024-03-21	5.5200	5.5300	5.4100	5.5000	-0.362%	43,849	+12,772.727%
2024-03-20	5.3500	5.5800	5.3500	5.5200	+2.602%	66,945	+12,726.087%
2024-03-19	5.3100	5.3900	5.3100	5.3800	-0.186%	18,349	+13,059.851%
2024-03-18	5.3200	5.3900	5.3200	5.3900	+2.667%	39,980	+13,035.436%
2024-03-15	5.2500	5.2500	5.2500	5.2500	-2.052%	2,108	+13,385.714%
2024-03-14	5.4800	5.4800	5.3600	5.3600	+1.132%	47,638	+13,108.955%
2024-03-13	5.4300	5.4700	5.3000	5.3000	-2.930%	55,026	+13,258.491%
2024-03-12	5.3900	5.4600	5.3700	5.4600	+1.487%	32,806	+12,867.033%
2024-03-11	5.5900	5.5900	5.3800	5.3800	-3.237%	93,132	+13,059.851%
2024-03-08	5.5000	5.6000	5.4400	5.5600	+1.091%	31,048	+12,633.813%
2024-03-07	5.4300	5.5000	5.3800	5.5000	+1.103%	110,783	+12,772.727%
2024-03-06	5.2900	5.4800	5.2800	5.4400	-0.183%	186,660	+12,914.706%
2024-03-05	5.4500	5.4500	5.4500	5.4500	+1.869%	1,415	+12,890.826%
2024-03-04	5.3700	5.3700	5.3100	5.3500	+0.943%	81,252	+13,133.645%
2024-03-01	5.5700	5.5700	5.3000	5.3000	-2.752%	94,259	+13,258.491%
2024-02-29	5.6000	5.6000	5.4500	5.4500	-0.909%	154,848	+12,890.826%
2024-02-28	5.4500	5.5000	5.4500	5.5000	+0.917%	5,243	+12,772.727%
2024-02-27	5.4500	5.4500	5.4500	5.4500	-3.197%	5,902	+12,890.826%
2024-02-26	5.4400	5.7400	5.4200	5.6300	+8.269%	286,305	+12,475.488%
2024-02-23	5.2000	5.2500	5.2000	5.2000	-2.985%	1,455	+13,515.385%
2024-02-22	5.3600	5.3900	5.3000	5.3600	+1.132%	50,040	+13,108.955%
2024-02-21	5.2600	5.3000	5.2600	5.3000	+1.923%	28,986	+13,258.491%
2024-02-20	5.3500	5.3500	5.2000	5.2000	-2.804%	280	+13,515.385%
2024-02-19	5.3500	5.3500	5.3500	5.3500	+0.943%	843	+13,133.645%
2024-02-16	5.5500	5.5500	5.3000	5.3000	-3.636%	193,451	+13,258.491%
2024-02-15	5.3700	5.6000	5.3600	5.5000	+6.178%	318,700	+12,772.727%
2024-02-14	5.2700	5.4900	5.1800	5.1800	+5.392%	468,252	+13,567.954%
2024-02-13	5.0000	5.0700	4.8150	4.9150	-1.700%	521,840	+14,304.883%
2024-02-12	4.9300	5.0600	4.9200	5.0000	+3.093%	82,620	+14,060.000%
2024-02-09	4.8350	4.9350	4.8350	4.8500	+1.891%	78,021	+14,497.938%
2024-02-08	4.7500	4.7800	4.7500	4.7600	+0.211%	63,475	+14,773.950%
2024-02-07	4.7400	4.7650	4.7400	4.7500	-0.210%	26,735	+14,805.263%
2024-02-06	4.7400	4.7600	4.7400	4.7600	+0.211%	12,116	+14,773.950%
2024-02-05	4.7750	4.7750	4.7000	4.7500	-0.419%	29,523	+14,805.263%
2024-02-02	4.7700	4.7700	4.7700	4.7700	+0.210%	0	+14,742.767%
2024-02-01	4.7250	4.8500	4.7000	4.7600	+1.062%	103,069	+14,773.950%
2024-01-31	4.7350	4.7350	4.6800	4.7100	-1.154%	81,950	+14,931.847%
2024-01-30	4.6250	4.8000	4.6250	4.7650	+1.383%	46,351	+14,758.342%
2024-01-29	4.6950	4.7350	4.6950	4.7000	0.000%	217,179	+14,963.830%
2024-01-26	4.6000	4.7000	4.6000	4.7000	+0.427%	11,341	+14,963.830%
2024-01-25	4.6800	4.6800	4.6800	4.6800	+0.429%	389,551	+15,028.205%
2024-01-24	4.6150	4.6600	4.6150	4.6600	-0.214%	18,138	+15,093.133%
2024-01-23	4.5900	4.6850	4.5900	4.6700	-0.638%	341,731	+15,060.600%
2024-01-22	4.7000	4.7000	4.7000	4.7000	+0.642%	500	+14,963.830%
2024-01-19	4.6350	4.6800	4.5300	4.6700	+1.522%	75,723	+15,060.600%
2024-01-18	4.5450	4.6350	4.5450	4.6000	-0.433%	23,271	+15,291.304%
2024-01-17	4.6000	4.6200	4.5850	4.6200	-1.702%	96,251	+15,224.675%
2024-01-16	4.7000	4.7000	4.7000	4.7000	0.000%	19	+14,963.830%
2024-01-15	4.7000	4.7000	4.7000	4.7000	0.000%	11	+14,963.830%
2024-01-12	4.7000	4.7000	4.7000	4.7000	+3.297%	270	+14,963.830%
2024-01-11	4.6000	4.6850	4.5500	4.5500	-1.515%	40,038	+15,460.440%
2024-01-10	4.6700	4.6700	4.6200	4.6200	-0.965%	18,555	+15,224.675%
2024-01-09	4.7450	4.7500	4.6650	4.6650	-0.533%	33,863	+15,076.849%
2024-01-08	4.8000	4.8000	4.6550	4.6900	+0.107%	78,492	+14,995.949%
2024-01-05	4.7000	4.7150	4.6800	4.6850	-0.531%	24,530	+15,012.060%
2024-01-04	4.6700	4.7650	4.6700	4.7100	+0.641%	28,220	+14,931.847%
2024-01-03	4.6800	4.7100	4.6600	4.6800	-0.426%	238,047	+15,028.205%
2024-01-02	4.7000	4.7000	4.7000	4.7000	0.000%	2,253	+14,963.830%
2023-12-29	4.7000	4.7050	4.7000	4.7000	0.000%	16,477	+14,963.830%
2023-12-28	4.7000	4.7000	4.7000	4.7000	0.000%	1,943	+14,963.830%
2023-12-27	4.7000	4.7000	4.7000	4.7000	+0.858%	2,166	+14,963.830%
2023-12-22	4.6050	4.7150	4.6050	4.6600	+2.756%	7,008	+15,093.133%
2023-12-21	4.5050	4.5350	4.5050	4.5350	-1.413%	17,056	+15,511.907%
2023-12-20	4.7800	4.7800	4.6000	4.6000	-2.128%	32,551	+15,291.304%
2023-12-19	4.7000	4.7000	4.7000	4.7000	0.000%	2,930	+14,963.830%
2023-12-18	4.6000	4.7000	4.6000	4.7000	+2.174%	2,351	+14,963.830%
2023-12-15	4.6000	4.6000	4.6000	4.6000	-0.862%	2,541	+15,291.304%
2023-12-14	4.6350	4.6400	4.5050	4.6400	+0.870%	249,133	+15,158.621%
2023-12-13	4.5500	4.6000	4.5500	4.6000	+1.099%	2,700	+15,291.304%
2023-12-12	4.5500	4.5500	4.5500	4.5500	0.000%	891	+15,460.440%
2023-12-11	4.5500	4.5500	4.5500	4.5500	0.000%	9,389	+15,460.440%
2023-12-08	4.5000	4.5500	4.5000	4.5500	+1.111%	6,083	+15,460.440%
2023-12-07	4.4500	4.7000	4.4500	4.5000	+4.651%	25,642	+15,633.333%
2023-12-06	4.3000	4.3000	4.3000	4.3000	0.000%	65	+16,365.116%
2023-12-05	4.3000	4.3000	4.3000	4.3000	0.000%	1,046	+16,365.116%
2023-12-04	4.3000	4.3000	4.3000	4.3000	0.000%	1,019	+16,365.116%
2023-12-01	4.3000	4.3000	4.3000	4.3000	0.000%	2,246	+16,365.116%
2023-11-30	4.4000	4.4000	4.3000	4.3000	-2.273%	2,489	+16,365.116%
2023-11-29	4.4000	4.4000	4.4000	4.4000	0.000%	636	+15,990.909%
2023-11-28	4.4000	4.4000	4.4000	4.4000	0.000%	2,018	+15,990.909%
2023-11-27	4.4000	4.4000	4.4000	4.4000	-2.222%	1,917	+15,990.909%
2023-11-24	4.4000	4.5000	4.4000	4.5000	+3.093%	21,023	+15,633.333%
2023-11-23	4.3450	4.3800	4.3050	4.3650	-0.795%	15,951	+16,119.931%
2023-11-22	4.3000	4.4000	4.3000	4.4000	+2.326%	520	+15,990.909%
2023-11-21	4.3000	4.3000	4.3000	4.3000	0.000%	241	+16,365.116%
2023-11-20	4.3000	4.3000	4.3000	4.3000	+3.614%	1,944	+16,365.116%
2023-11-17	4.1500	4.1500	4.1500	4.1500	-3.488%	28,253	+16,960.241%
2023-11-16	4.3000	4.3000	4.3000	4.3000	0.000%	486	+16,365.116%
2023-11-15	4.3000	4.3000	4.3000	4.3000	0.000%	4,574	+16,365.116%
2023-11-14	4.3000	4.3000	4.3000	4.3000	+3.865%	2,306	+16,365.116%
2023-11-13	4.1000	4.1500	4.1000	4.1400	-3.721%	121,782	+17,001.449%
2023-11-10	4.3000	4.3000	4.3000	4.3000	0.000%	6,615	+16,365.116%
2023-11-09	4.3000	4.3000	4.3000	4.3000	0.000%	120	+16,365.116%
2023-11-08	4.3000	4.3000	4.3000	4.3000	+3.739%	1,322	+16,365.116%
2023-11-07	4.1900	4.2100	4.0850	4.1450	-3.605%	18,649	+16,980.820%
2023-11-06	4.3000	4.3000	4.3000	4.3000	+3.365%	7,547	+16,365.116%
2023-11-03	4.2200	4.2200	4.1050	4.1600	-2.118%	217,048	+16,919.231%
2023-11-02	4.2500	4.2500	4.2500	4.2500	-1.163%	3,236	+16,558.824%
2023-11-01	4.1600	4.3000	4.1600	4.3000	+8.040%	1,328	+16,365.116%
2023-10-31	4.0000	4.0300	3.9800	3.9800	-4.327%	213,808	+17,688.945%
2023-10-30	4.1600	4.1600	4.1600	4.1600	+6.667%	375	+16,919.231%
2023-10-27	3.9100	4.1000	3.8600	3.9000	-7.143%	88,692	+18,053.846%
2023-10-26	4.2500	4.2500	4.2000	4.2000	+0.478%	2,139	+16,757.143%
2023-10-25	4.1500	4.1800	4.1500	4.1800	+7.179%	1,104	+16,837.799%
2023-10-24	3.8550	3.9450	3.8550	3.9000	-6.024%	139,869	+18,053.846%
2023-10-23	4.1500	4.1500	4.1500	4.1500	+2.469%	886	+16,960.241%
2023-10-20	4.1000	4.1000	3.9500	4.0500	-1.220%	969	+17,381.481%
2023-10-19	4.1000	4.1000	4.1000	4.1000	+3.797%	10	+17,168.293%
2023-10-18	3.9500	3.9500	3.9500	3.9500	-3.659%	8,853	+17,824.051%
2023-10-17	4.1000	4.1000	4.1000	4.1000	0.000%	256	+17,168.293%
2023-10-16	4.1000	4.1000	4.1000	4.1000	0.000%	802	+17,168.293%
2023-10-13	4.2000	4.2000	4.1000	4.1000	-2.381%	1,751	+17,168.293%
2023-10-12	4.2000	4.2000	4.2000	4.2000	0.000%	7,996	+16,757.143%
2023-10-11	4.1000	4.2000	4.1000	4.2000	+2.439%	2,217	+16,757.143%
2023-10-10	4.1500	4.1500	4.0500	4.1000	+5.128%	7,000	+17,168.293%
2023-10-09	3.8500	3.9000	3.8500	3.9000	-6.024%	10,046	+18,053.846%
2023-10-06	4.1000	4.1500	4.1000	4.1500	+1.220%	2,000	+16,960.241%
2023-10-05	4.1000	4.1000	4.1000	4.1000	0.000%	3,048	+17,168.293%
2023-10-04	4.1000	4.1000	4.1000	4.1000	0.000%	800	+17,168.293%
2023-10-03	4.1500	4.1500	4.1000	4.1000	-1.205%	2,364	+17,168.293%
2023-10-02	4.1500	4.1500	4.1500	4.1500	+3.491%	6,002	+16,960.241%
2023-09-29	3.9000	4.0450	3.8900	4.0100	-0.988%	76,150	+17,555.860%
2023-09-28	4.0500	4.0500	4.0500	4.0500	0.000%	3,376	+17,381.481%
2023-09-27	4.0500	4.0500	4.0500	4.0500	0.000%	3,527	+17,381.481%
2023-09-26	4.1500	4.1500	4.0000	4.0500	-2.410%	2,913	+17,381.481%
2023-09-25	4.2000	4.2000	4.1500	4.1500	-1.190%	1,771	+16,960.241%
2023-09-22	4.2500	4.2500	4.2000	4.2000	-1.176%	5,669	+16,757.143%
2023-09-21	4.2500	4.2500	4.2500	4.2500	0.000%	4,691	+16,558.824%
2023-09-20	4.2500	4.2500	4.2500	4.2500	0.000%	3,772	+16,558.824%
2023-09-19	4.3000	4.3000	4.2500	4.2500	-1.163%	8,074	+16,558.824%
2023-09-18	4.4000	4.4000	4.3000	4.3000	-2.273%	2,447	+16,365.116%
2023-09-15	4.3000	4.4000	4.3000	4.4000	+2.326%	842	+15,990.909%
2023-09-14	4.3000	4.3000	4.3000	4.3000	+3.365%	3,250	+16,365.116%
2023-09-13	4.1150	4.1600	4.1150	4.1600	-3.256%	20,444	+16,919.231%
2023-09-12	4.3000	4.3000	4.3000	4.3000	0.000%	4,235	+16,365.116%
2023-09-11	4.3000	4.3000	4.3000	4.3000	+7.500%	7,935	+16,365.116%
2023-09-08	4.0950	4.0950	4.0000	4.0000	-0.990%	42,208	+17,600.000%
2023-09-07	4.0400	4.0400	4.0400	4.0400	+1.000%	12,003	+17,424.752%
2023-09-06	4.1000	4.1000	4.0000	4.0000	-6.977%	38,290	+17,600.000%
2023-09-05	4.3000	4.3000	4.3000	4.3000	0.000%	2,353	+16,365.116%
2023-09-04	4.3000	4.3000	4.3000	4.3000	0.000%	1,600	+16,365.116%
2023-09-01	4.3000	4.3000	4.3000	4.3000	0.000%	500	+16,365.116%
2023-08-31	4.3000	4.3000	4.3000	4.3000	0.000%	5,970	+16,365.116%
2023-08-30	4.3000	4.3000	4.3000	4.3000	0.000%	3,442	+16,365.116%
2023-08-29	4.4000	4.4000	4.3000	4.3000	-2.273%	2,194	+16,365.116%
2023-08-25	4.4000	4.4000	4.4000	4.4000	0.000%	367	+15,990.909%
2023-08-24	4.4000	4.4000	4.4000	4.4000	+6.538%	5,929	+15,990.909%
2023-08-23	4.2000	4.2800	4.1300	4.1300	-3.953%	24,124	+17,042.857%
2023-08-22	4.2500	4.3000	4.2500	4.3000	+1.176%	222	+16,365.116%
2023-08-21	4.3500	4.3500	4.2500	4.2500	-2.299%	3,181	+16,558.824%
2023-08-18	4.3500	4.3500	4.3500	4.3500	0.000%	917	+16,175.862%
2023-08-17	4.3500	4.3500	4.3500	4.3500	0.000%	1,889	+16,175.862%
2023-08-16	4.3500	4.3500	4.3500	4.3500	0.000%	1,162	+16,175.862%
2023-08-15	4.3500	4.3500	4.3500	4.3500	0.000%	39	+16,175.862%
2023-08-14	4.3500	4.3500	4.3500	4.3500	0.000%	1,357	+16,175.862%
2023-08-11	4.3500	4.3500	4.3500	4.3500	0.000%	2,855	+16,175.862%
2023-08-10	4.3500	4.3500	4.3500	4.3500	0.000%	472	+16,175.862%
2023-08-09	4.3500	4.3500	4.3500	4.3500	0.000%	2,199	+16,175.862%
2023-08-08	4.3000	4.3500	4.3000	4.3500	+1.163%	1,558	+16,175.862%
2023-08-07	4.3000	4.3000	4.3000	4.3000	0.000%	100	+16,365.116%
2023-08-04	4.3000	4.3000	4.3000	4.3000	0.000%	437	+16,365.116%
2023-08-03	4.4000	4.4000	4.3000	4.3000	-2.273%	2,841	+16,365.116%
2023-08-02	4.4500	4.4500	4.4000	4.4000	+3.529%	1,518	+15,990.909%
2023-08-01	4.2550	4.2750	4.2500	4.2500	-1.620%	29,090	+16,558.824%
2023-07-31	4.2900	4.3200	4.2000	4.3200	+1.171%	63,949	+16,288.889%
2023-07-28	4.4300	4.4300	4.2500	4.2700	-6.154%	243,231	+16,480.796%
2023-07-26	4.5500	4.5500	4.5500	4.5500	0.000%	420	+15,460.440%
2023-07-25	4.5000	4.5500	4.5000	4.5500	+1.111%	617	+15,460.440%
2023-07-24	4.5000	4.5000	4.5000	4.5000	0.000%	1,490	+15,633.333%
2023-07-21	4.5500	4.6000	4.5000	4.5000	-1.424%	4,694	+15,633.333%
2023-07-20	4.5750	4.6000	4.5450	4.5650	+1.444%	105,769	+15,409.310%
2023-07-19	4.5000	4.5000	4.5000	4.5000	0.000%	13,832	+15,633.333%
2023-07-18	4.5000	4.5000	4.5000	4.5000	0.000%	282	+15,633.333%
2023-07-17	4.5000	4.5000	4.5000	4.5000	0.000%	378	+15,633.333%
2023-07-14	4.5000	4.5000	4.5000	4.5000	0.000%	1,185	+15,633.333%
2023-07-13	4.6000	4.6000	4.5000	4.5000	-2.174%	3,165	+15,633.333%
2023-07-12	4.5600	4.6250	4.5600	4.6000	+2.222%	185,957	+15,291.304%
2023-07-11	4.5000	4.5000	4.5000	4.5000	0.000%	263	+15,633.333%
2023-07-10	4.5000	4.5000	4.5000	4.5000	0.000%	484	+15,633.333%
2023-07-07	4.5000	4.5000	4.5000	4.5000	0.000%	15,813	+15,633.333%
2023-07-06	4.5000	4.5000	4.5000	4.5000	0.000%	2,666	+15,633.333%
2023-07-05	4.5000	4.5000	4.5000	4.5000	0.000%	921	+15,633.333%
2023-07-04	4.3500	4.5000	4.3500	4.5000	+3.448%	1,929	+15,633.333%
2023-07-03	4.3500	4.3500	4.3500	4.3500	0.000%	3,042	+16,175.862%
2023-06-30	4.3500	4.3500	4.3500	4.3500	0.000%	10,019	+16,175.862%
2023-06-29	4.4000	4.4000	4.3500	4.3500	-1.136%	5,793	+16,175.862%
2023-06-28	4.4500	4.4500	4.4000	4.4000	-1.124%	2,306	+15,990.909%
2023-06-27	4.4500	4.4500	4.4500	4.4500	0.000%	2,208	+15,810.112%
2023-06-26	4.4500	4.4500	4.4500	4.4500	0.000%	6,906	+15,810.112%
2023-06-23	4.6000	4.6000	4.4500	4.4500	-3.261%	4,086	+15,810.112%
2023-06-22	4.5500	4.6000	4.5500	4.6000	+1.099%	7,695	+15,291.304%
2023-06-21	4.5500	4.5500	4.5500	4.5500	0.000%	10,329	+15,460.440%
2023-06-20	4.4000	4.5500	4.4000	4.5500	+3.409%	6,648	+15,460.440%
2023-06-19	4.4000	4.4000	4.4000	4.4000	0.000%	169	+15,990.909%
2023-06-16	4.4000	4.4000	4.4000	4.4000	0.000%	9,113	+15,990.909%
2023-06-15	4.3000	4.4000	4.3000	4.4000	+2.326%	7,460	+15,990.909%
2023-06-14	4.3000	4.3000	4.3000	4.3000	0.000%	948	+16,365.116%
2023-06-13	4.4000	4.4000	4.3000	4.3000	-2.273%	1,998	+16,365.116%
2023-06-12	4.4000	4.4000	4.4000	4.4000	0.000%	6,808	+15,990.909%
2023-06-09	4.4000	4.4000	4.4000	4.4000	0.000%	7,117	+15,990.909%
2023-06-08	4.3500	4.4000	4.3500	4.4000	-2.439%	7,915	+15,990.909%
2023-06-07	4.3000	4.5150	4.2900	4.5100	+4.884%	105,823	+15,598.448%
2023-06-06	4.2000	4.3000	4.2000	4.3000	+2.381%	12,821	+16,365.116%
2023-06-05	4.1450	4.2600	4.1200	4.2000	+2.941%	132,853	+16,757.143%
2023-06-02	3.9500	4.1000	3.9500	4.0800	+0.741%	208,490	+17,252.941%
2023-06-01	4.1500	4.1500	4.0500	4.0500	-1.220%	1,152	+17,381.481%
2023-05-31	4.2400	4.2400	4.0500	4.1000	-2.381%	225,506	+17,168.293%
2023-05-30	4.3000	4.3000	4.1500	4.2000	-0.119%	7,755	+16,757.143%
2023-05-26	4.3200	4.3200	4.2050	4.2050	-2.436%	47,275	+16,737.099%
2023-05-25	4.3000	4.3150	4.2900	4.3100	-2.045%	27,735	+16,326.914%
2023-05-24	4.4000	4.4000	4.4000	4.4000	+0.457%	143	+15,990.909%
2023-05-23	4.3500	4.4000	4.3500	4.3800	-0.455%	22,042	+16,064.384%
2023-05-22	4.4000	4.4000	4.4000	4.4000	0.000%	9,269	+15,990.909%
2023-05-19	4.4000	4.4000	4.3500	4.4000	0.000%	1,158	+15,990.909%
2023-05-18	4.3500	4.4000	4.3500	4.4000	+1.149%	6,280	+15,990.909%
2023-05-17	4.3500	4.3500	4.3500	4.3500	0.000%	1,450	+16,175.862%
2023-05-16	4.3000	4.3500	4.3000	4.3500	+2.959%	1,874	+16,175.862%
2023-05-15	4.3150	4.3150	4.2250	4.2250	-2.985%	29,428	+16,657.396%
2023-05-12	4.3550	4.3550	4.3550	4.3550	+0.461%	21,173	+16,157.176%
2023-05-11	4.3200	4.3750	4.3200	4.3350	+2.241%	53,075	+16,232.180%
2023-05-10	4.2550	4.3000	4.2200	4.2400	-1.395%	176,196	+16,598.113%
2023-05-09	4.3700	4.4000	4.2850	4.3000	-2.384%	90,548	+16,365.116%
2023-05-05	4.4700	4.4700	4.3800	4.4050	-0.788%	60,544	+15,972.645%
2023-05-04	4.4700	4.4700	4.4400	4.4400	-0.893%	34,665	+15,845.946%
2023-05-03	4.5000	4.5000	4.4250	4.4800	+0.224%	56,558	+15,703.571%
2023-05-02	4.4450	4.5000	4.4350	4.4700	-0.334%	63,825	+15,738.926%
2023-04-28	4.5100	4.5100	4.4600	4.4850	+0.112%	47,967	+15,685.953%
2023-04-27	4.5000	4.5200	4.4800	4.4800	+0.901%	27,980	+15,703.571%
2023-04-26	4.5000	4.5000	4.4400	4.4400	-3.268%	55,569	+15,845.946%
2023-04-25	4.5000	4.5900	4.5000	4.5900	+4.318%	369,558	+15,324.837%
2023-04-24	4.5000	4.5800	4.4000	4.4000	-2.870%	30,330	+15,990.909%
2023-04-21	4.5250	4.5500	4.5200	4.5300	-0.549%	66,687	+15,529.139%
2023-04-20	4.5100	4.6500	4.5050	4.5550	-0.328%	72,841	+15,443.359%
2023-04-19	4.6000	4.6550	4.5650	4.5700	-0.436%	8,204	+15,392.341%
2023-04-18	4.6550	4.6550	4.5000	4.5900	-1.713%	34,449	+15,324.837%
2023-04-17	4.7350	4.7900	4.6300	4.6700	-1.059%	85,896	+15,060.600%
2023-04-14	4.6600	4.7850	4.6400	4.7200	+1.396%	71,053	+14,900.000%
2023-04-13	4.7000	4.7400	4.6000	4.6550	-0.428%	87,801	+15,109.452%
2023-04-12	4.6950	4.6950	4.6400	4.6750	+0.538%	63,105	+15,044.385%
2023-04-11	4.6150	4.6950	4.5650	4.6500	+0.649%	53,351	+15,125.806%
2023-04-06	4.4850	4.6900	4.4850	4.6200	+0.435%	1,059,199	+15,224.675%
2023-04-05	4.4200	4.6500	4.3550	4.6000	+2.679%	167,972	+15,291.304%
2023-04-04	4.4000	4.4950	4.3500	4.4800	+0.901%	72,680	+15,703.571%
2023-04-03	4.5500	4.5500	4.4200	4.4400	-0.448%	55,611	+15,845.946%
2023-03-31	4.4550	4.5450	4.4250	4.4600	0.000%	46,792	+15,774.439%
2023-03-30	4.5500	4.5500	4.4600	4.4600	-1.978%	44,137	+15,774.439%
2023-03-29	4.4700	4.6450	4.4700	4.5500	+0.110%	724,954	+15,460.440%
2023-03-28	4.5500	4.5550	4.4200	4.5450	+2.135%	413,769	+15,477.558%
2023-03-27	4.4700	4.5000	4.4500	4.4500	-0.447%	40,148	+15,810.112%
2023-03-24	4.5250	4.6000	4.4100	4.4700	-2.402%	349,361	+15,738.926%
2023-03-23	4.4800	4.5800	4.4700	4.5800	0.000%	232,005	+15,358.515%
2023-03-22	4.5050	4.5800	4.4900	4.5800	0.000%	137,967	+15,358.515%
2023-03-21	4.5500	4.5800	4.5300	4.5800	0.000%	158,427	+15,358.515%
2023-03-20	4.5500	4.5800	4.4050	4.5800	+1.891%	81,277	+15,358.515%
2023-03-17	4.5800	4.5800	4.4550	4.4950	-0.773%	79,022	+15,650.834%
2023-03-16	4.4000	4.5900	4.4000	4.5300	+1.342%	114,232	+15,529.139%
2023-03-15	4.4250	4.6400	4.4150	4.4700	+6.429%	878,935	+15,738.926%
2023-03-14	4.1500	4.2450	4.1500	4.2000	+0.239%	27,629	+16,757.143%
2023-03-13	4.2800	4.3950	4.1600	4.1900	-2.671%	87,441	+16,797.375%
2023-03-10	4.2950	4.4000	4.2750	4.3050	0.000%	18,124	+16,345.993%
2023-03-09	4.4150	4.4150	4.3050	4.3050	-1.487%	21,017	+16,345.993%
2023-03-08	4.3700	4.4150	4.3400	4.3700	+0.460%	39,587	+16,101.373%
2023-03-07	4.3800	4.4250	4.3450	4.3500	-0.571%	35,317	+16,175.862%
2023-03-06	4.3700	4.3750	4.2800	4.3750	+1.390%	45,400	+16,082.857%
2023-03-03	4.3350	4.3650	4.2500	4.3150	-0.346%	41,149	+16,307.879%
2023-03-02	4.2750	4.4100	4.2750	4.3300	+2.973%	53,003	+16,251.039%
2023-03-01	4.2200	4.2750	4.1750	4.2050	+0.358%	693,243	+16,737.099%
2023-02-28	4.2300	4.2300	4.1550	4.1900	-0.828%	115,143	+16,797.375%
2023-02-27	4.2300	4.2800	4.2000	4.2250	-0.118%	85,733	+16,657.396%
2023-02-24	4.2350	4.2350	4.1850	4.2300	-0.937%	39,164	+16,637.589%
2023-02-23	4.3450	4.3550	4.2000	4.2700	-1.386%	652,683	+16,480.796%
2023-02-22	4.2550	4.3300	4.1100	4.3300	+1.405%	281,142	+16,251.039%
2023-02-21	4.3000	4.3450	4.2300	4.2700	-0.698%	56,043	+16,480.796%
2023-02-20	4.3000	4.3800	4.2700	4.3000	-2.273%	86,448	+16,365.116%
2023-02-17	4.3350	4.4550	4.3350	4.4000	+1.149%	24,292	+15,990.909%
2023-02-16	4.3550	4.4000	4.3500	4.3500	-1.024%	19,398	+16,175.862%
2023-02-15	4.4200	4.5500	4.3950	4.3950	-0.566%	11,325	+16,009.215%
2023-02-14	4.4150	4.5400	4.4150	4.4200	+0.113%	38,135	+15,918.100%
2023-02-13	4.3000	4.5000	4.1500	4.4150	+2.674%	116,374	+15,936.240%
2023-02-10	4.4000	4.4500	4.2900	4.3000	-1.602%	32,378	+16,365.116%
2023-02-09	4.5000	4.5000	4.3000	4.3700	+0.344%	39,521	+16,101.373%
2023-02-08	4.5000	4.5000	4.3500	4.3550	-1.693%	42,461	+16,157.176%
2023-02-07	4.3950	4.4600	4.3800	4.4300	-0.225%	82,907	+15,881.941%
2023-02-06	4.4200	4.4950	4.3950	4.4400	0.000%	38,089	+15,845.946%
2023-02-03	4.3200	4.4750	4.3200	4.4400	+0.680%	47,248	+15,845.946%
2023-02-02	4.4950	4.4950	4.4000	4.4100	-0.899%	32,730	+15,954.422%
2023-02-01	4.4550	4.4950	4.3800	4.4500	-0.112%	89,380	+15,810.112%
2023-01-31	4.5450	4.5450	4.4000	4.4550	-1.764%	38,665	+15,792.256%
2023-01-30	4.5200	4.5350	4.4500	4.5350	+1.341%	20,270	+15,511.907%
2023-01-27	4.5900	4.5900	4.4750	4.4750	-0.556%	26,428	+15,721.229%
2023-01-26	4.5600	4.5600	4.5000	4.5000	-0.990%	28,210	+15,633.333%
2023-01-25	4.5950	4.6000	4.5400	4.5450	-0.872%	74,414	+15,477.558%
2023-01-24	4.6100	4.7450	4.5100	4.5850	-0.865%	88,098	+15,341.658%
2023-01-23	4.4800	4.6250	4.4800	4.6250	+2.323%	64,993	+15,208.108%
2023-01-20	4.5300	4.5300	4.4000	4.5200	-0.659%	57,199	+15,563.717%
2023-01-19	4.5800	4.5900	4.5050	4.5500	-0.110%	38,968	+15,460.440%
2023-01-18	4.5200	4.6500	4.5200	4.5550	-0.219%	59,621	+15,443.359%
2023-01-17	4.6000	4.6000	4.5200	4.5650	-0.109%	77,983	+15,409.310%
2023-01-16	4.4400	4.5900	4.3650	4.5700	+2.928%	130,339	+15,392.341%
2023-01-13	4.3000	4.4400	4.2650	4.4400	+0.909%	69,595	+15,845.946%
2023-01-12	4.4000	4.4300	4.3000	4.4000	-1.345%	67,889	+15,990.909%
2023-01-11	4.4000	4.5900	4.4000	4.4600	0.000%	54,870	+15,774.439%
2023-01-10	4.4000	4.5100	4.4000	4.4600	+0.225%	30,377	+15,774.439%
2023-01-09	4.4000	4.4500	4.4000	4.4500	-0.559%	21,726	+15,810.112%
2023-01-06	4.4050	4.4750	4.4000	4.4750	-0.334%	49,848	+15,721.229%
2023-01-05	4.4400	4.5200	4.4050	4.4900	+1.012%	102,369	+15,668.374%

.dark-mode .xr8plY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xr8plY{ color: #333333; background-color: white; border: 2px solid #333333; }BMYBLOOMSBURY PUBLISHING PLCstock LSE

BMY
BLOOMSBURY PUBLISHING PLC
stock LSE