Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,638.14 +722.69 (+1.19%) CMC Crypto 200
1,279.94 -3.89 (-0.30%)
Bloomsbury Publishing Plc (BMY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 630.00 | 638.32 | 618.00 | 626.00 | 626.00 | 187,384 |
| 27 Jun 2024 | 620.00 | 630.00 | 620.00 | 622.00 | 622.00 | 57,824 |
| 26 Jun 2024 | 620.00 | 628.00 | 614.00 | 628.00 | 628.00 | 281,928 |
| 25 Jun 2024 | 630.00 | 630.00 | 612.00 | 616.00 | 616.00 | 82,202 |
| 24 Jun 2024 | 600.00 | 620.00 | 600.00 | 618.00 | 618.00 | 309,184 |
| 21 Jun 2024 | 618.00 | 624.00 | 606.00 | 610.00 | 610.00 | 85,087 |
| 20 Jun 2024 | 616.00 | 628.00 | 610.00 | 610.00 | 610.00 | 105,112 |
| 19 Jun 2024 | 620.00 | 634.00 | 601.32 | 616.00 | 616.00 | 85,816 |
| 18 Jun 2024 | 630.00 | 630.00 | 608.00 | 618.00 | 618.00 | 98,358 |
| 17 Jun 2024 | 592.00 | 622.00 | 592.00 | 612.00 | 612.00 | 107,971 |
| 14 Jun 2024 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 65,579 |
| 13 Jun 2024 | 600.00 | 615.90 | 590.00 | 594.00 | 594.00 | 47,161 |
| 12 Jun 2024 | 612.00 | 612.00 | 604.00 | 606.00 | 606.00 | 45,153 |
| 11 Jun 2024 | 620.00 | 620.00 | 608.00 | 610.00 | 610.00 | 64,331 |
| 10 Jun 2024 | 594.00 | 618.00 | 592.00 | 618.00 | 618.00 | 203,900 |
| 07 Jun 2024 | 610.00 | 610.00 | 590.00 | 598.00 | 598.00 | 51,702 |
| 06 Jun 2024 | 580.00 | 612.00 | 580.00 | 612.00 | 612.00 | 546,572 |
| 05 Jun 2024 | 604.00 | 614.00 | 583.20 | 594.00 | 594.00 | 177,563 |
| 04 Jun 2024 | 610.00 | 610.00 | 588.00 | 604.00 | 604.00 | 135,340 |
| 03 Jun 2024 | 612.00 | 617.40 | 586.00 | 604.00 | 604.00 | 150,193 |
| 31 May 2024 | 610.00 | 614.00 | 602.00 | 610.00 | 610.00 | 275,613 |
| 30 May 2024 | 598.00 | 620.14 | 590.00 | 606.00 | 606.00 | 321,541 |
| 29 May 2024 | 572.00 | 614.00 | 564.64 | 598.00 | 598.00 | 604,282 |
| 28 May 2024 | 556.00 | 558.00 | 532.00 | 558.00 | 558.00 | 146,905 |
| 24 May 2024 | 556.00 | 560.00 | 524.70 | 540.00 | 540.00 | 276,215 |
| 23 May 2024 | 590.00 | 590.00 | 538.00 | 560.00 | 560.00 | 589,783 |
| 22 May 2024 | 600.00 | 616.00 | 582.00 | 600.00 | 600.00 | 161,486 |
| 21 May 2024 | 596.00 | 618.00 | 587.84 | 608.00 | 608.00 | 293,097 |
| 20 May 2024 | 576.00 | 598.00 | 563.52 | 596.00 | 596.00 | 236,553 |
| 17 May 2024 | 574.00 | 576.00 | 560.00 | 566.00 | 566.00 | 32,454 |
| 16 May 2024 | 562.00 | 576.00 | 560.00 | 560.00 | 560.00 | 60,595 |
| 15 May 2024 | 564.00 | 576.00 | 564.00 | 574.00 | 574.00 | 79,741 |
| 14 May 2024 | 582.00 | 586.00 | 565.50 | 570.00 | 570.00 | 60,192 |
| 13 May 2024 | 580.00 | 590.00 | 562.10 | 576.00 | 576.00 | 103,134 |
| 10 May 2024 | 544.00 | 574.00 | 536.00 | 574.00 | 574.00 | 252,126 |
| 09 May 2024 | 526.00 | 546.00 | 518.00 | 542.00 | 542.00 | 122,221 |
| 08 May 2024 | 520.00 | 544.00 | 513.05 | 532.00 | 532.00 | 195,998 |
| 07 May 2024 | 546.00 | 556.40 | 516.00 | 520.00 | 520.00 | 234,872 |
| 03 May 2024 | 540.00 | 542.00 | 526.00 | 530.00 | 530.00 | 53,007 |
| 02 May 2024 | 550.00 | 549.84 | 530.69 | 536.00 | 536.00 | 64,161 |
| 01 May 2024 | 532.00 | 538.00 | 538.00 | 540.00 | 540.00 | 44,881 |
| 30 Apr 2024 | 544.00 | 559.92 | 532.00 | 534.00 | 534.00 | 59,093 |
| 29 Apr 2024 | 542.00 | 548.00 | 540.00 | 544.00 | 544.00 | 40,366 |
| 26 Apr 2024 | 538.00 | 550.00 | 535.60 | 546.00 | 546.00 | 25,763 |
| 25 Apr 2024 | 556.00 | 564.27 | 530.00 | 536.00 | 536.00 | 85,599 |
| 24 Apr 2024 | 556.00 | 582.00 | 536.00 | 556.00 | 556.00 | 84,951 |
| 23 Apr 2024 | 574.00 | 582.00 | 553.50 | 554.00 | 554.00 | 122,095 |
| 22 Apr 2024 | 564.00 | 580.87 | 556.00 | 574.00 | 574.00 | 413,984 |
| 19 Apr 2024 | 548.00 | 566.00 | 544.00 | 556.00 | 556.00 | 141,598 |
| 18 Apr 2024 | 550.00 | 553.42 | 542.00 | 548.00 | 548.00 | 230,509 |
| 17 Apr 2024 | 544.00 | 552.00 | 540.00 | 546.00 | 546.00 | 46,244 |
| 16 Apr 2024 | 562.00 | 562.00 | 547.56 | 552.00 | 552.00 | 368,144 |
| 15 Apr 2024 | 554.00 | 554.00 | 548.00 | 552.00 | 552.00 | 268,331 |
| 12 Apr 2024 | 550.00 | 560.00 | 532.00 | 552.00 | 552.00 | 55,008 |
| 11 Apr 2024 | 534.00 | 558.00 | 522.00 | 552.00 | 552.00 | 133,659 |
| 10 Apr 2024 | 518.00 | 534.00 | 508.40 | 534.00 | 534.00 | 131,483 |
| 09 Apr 2024 | 524.00 | 534.00 | 514.00 | 524.00 | 524.00 | 29,230 |
| 08 Apr 2024 | 524.00 | 530.00 | 514.00 | 526.00 | 526.00 | 80,305 |
| 05 Apr 2024 | 514.00 | 520.00 | 507.11 | 520.00 | 520.00 | 56,163 |
| 04 Apr 2024 | 516.00 | 524.00 | 512.00 | 518.00 | 518.00 | 99,376 |
| 03 Apr 2024 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 87,883 |
| 02 Apr 2024 | 526.00 | 530.00 | 516.00 | 518.00 | 518.00 | 98,411 |
| 28 Mar 2024 | 529.00 | 529.00 | 511.00 | 528.00 | 528.00 | 90,244 |
| 27 Mar 2024 | 544.00 | 549.00 | 514.00 | 520.00 | 520.00 | 128,543 |
| 26 Mar 2024 | 551.00 | 553.00 | 533.59 | 534.00 | 534.00 | 44,575 |
| 25 Mar 2024 | 535.00 | 545.00 | 533.00 | 541.00 | 541.00 | 81,840 |
| 22 Mar 2024 | 548.00 | 556.00 | 532.00 | 545.00 | 545.00 | 37,058 |
| 21 Mar 2024 | 552.00 | 557.00 | 535.00 | 550.00 | 550.00 | 43,849 |
| 20 Mar 2024 | 535.00 | 558.00 | 531.00 | 552.00 | 552.00 | 66,945 |
| 19 Mar 2024 | 531.00 | 539.00 | 531.00 | 538.00 | 538.00 | 18,349 |
| 18 Mar 2024 | 532.00 | 547.00 | 527.00 | 539.00 | 539.00 | 39,980 |
| 15 Mar 2024 | 530.00 | 547.00 | 522.00 | 532.00 | 532.00 | 91,742 |
| 14 Mar 2024 | 548.00 | 557.00 | 531.00 | 536.00 | 536.00 | 47,638 |
| 13 Mar 2024 | 543.00 | 547.70 | 530.00 | 530.00 | 530.00 | 55,026 |
| 12 Mar 2024 | 539.00 | 558.00 | 537.00 | 546.00 | 546.00 | 32,806 |
| 11 Mar 2024 | 559.00 | 559.00 | 538.00 | 538.00 | 538.00 | 93,133 |
| 08 Mar 2024 | 550.00 | 564.00 | 526.00 | 556.00 | 556.00 | 31,048 |
| 07 Mar 2024 | 543.00 | 550.00 | 525.00 | 550.00 | 550.00 | 110,783 |
| 06 Mar 2024 | 529.00 | 548.00 | 528.00 | 544.00 | 544.00 | 186,660 |
| 05 Mar 2024 | 538.00 | 539.00 | 521.00 | 527.00 | 527.00 | 263,420 |
| 04 Mar 2024 | 537.00 | 549.00 | 531.00 | 535.00 | 535.00 | 81,252 |
| 01 Mar 2024 | 557.00 | 559.00 | 530.00 | 530.00 | 530.00 | 94,259 |
| 29 Feb 2024 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 154,849 |
| 28 Feb 2024 | 575.00 | 580.00 | 547.50 | 554.00 | 554.00 | 129,871 |
| 27 Feb 2024 | 564.00 | 574.00 | 560.00 | 571.00 | 571.00 | 165,576 |
| 26 Feb 2024 | 544.00 | 574.00 | 530.00 | 563.00 | 563.00 | 286,305 |
| 23 Feb 2024 | 535.00 | 554.00 | 535.00 | 545.00 | 545.00 | 253,737 |
| 22 Feb 2024 | 536.00 | 540.00 | 521.00 | 536.00 | 536.00 | 50,040 |
| 21 Feb 2024 | 526.00 | 544.00 | 525.47 | 530.00 | 530.00 | 28,988 |
| 20 Feb 2024 | 545.00 | 545.00 | 522.00 | 529.00 | 529.00 | 54,115 |
| 19 Feb 2024 | 546.00 | 559.00 | 531.00 | 536.00 | 536.00 | 71,383 |
| 16 Feb 2024 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 193,451 |
| 15 Feb 2024 | 537.00 | 560.00 | 514.00 | 550.00 | 550.00 | 318,701 |
| 14 Feb 2024 | 527.00 | 550.00 | 511.00 | 518.00 | 518.00 | 468,254 |
| 13 Feb 2024 | 500.00 | 507.00 | 481.50 | 491.50 | 491.50 | 521,840 |
| 12 Feb 2024 | 493.00 | 507.00 | 476.00 | 500.00 | 500.00 | 82,620 |
| 09 Feb 2024 | 483.50 | 493.50 | 475.95 | 485.00 | 485.00 | 78,021 |
| 08 Feb 2024 | 475.00 | 478.00 | 474.00 | 476.00 | 476.00 | 63,475 |
| 07 Feb 2024 | 474.00 | 478.00 | 474.00 | 475.00 | 475.00 | 26,735 |
| 06 Feb 2024 | 474.00 | 477.68 | 470.30 | 476.00 | 476.00 | 12,117 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.