LSE, BMY End of Day and Historical Share Prices [Bloomsbury Publishing Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BMY: Bloomsbury Publishing PLC

27 Aug 2025

LAST: 488.5	CHANGE: 0.00	OPEN: 487.0	HIGH: 493.0	ASK: 700.0	VOLUME: 167.3K
LAST: 488.5	CHG(%): 0.00	PREV: 488.5	LOW: 484.0	BID: 485.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	487.0	493.0	484.0	488.5	167.3K
26 Aug 25	493.5	498.5	483.0	488.5	578.9K
25 Aug 25	486.5	497.5	483.5	495.5	104.3K
22 Aug 25	486.5	497.5	483.5	495.5	103.9K
21 Aug 25	485.5	492.5	484.0	487.5	94.2K
20 Aug 25	491.5	494.0	482.0	487.5	121.2K
19 Aug 25	486.0	494.0	482.0	494.0	159K
18 Aug 25	472.0	485.0	470.5	485.0	165.9K
15 Aug 25	477.5	478.5	471.5	474.4	150.8K
14 Aug 25	478.5	481.5	471.5	474.5	94.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 18, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	491.10
MA10:	487.09
MA20:	484.59
MA50:	494.59
MA100:	528.64
MA200:	583.48
STO9:	58.52
STO14:	60.78
RSI14:	46.54
WPR14:	-31.11
MTM14:	6.00
ROC14:	0.01
ATR:	13.21
Week High:	498.50
Week Low:	482.00
Month High:	498.50
Month Low:	464.00
Year High:	766.00
Year Low:	464.00
Volatility:	20.48

RECENT SPLITS

Date	Ratio
30 Jul 2020	32-31
30 Jun 2003	4-1

RECENT DIVIDENDS

Date	Amount
24 Jul 2025	$0.12
31 Oct 2024	$0.04
25 Jul 2024	$0.11
02 Nov 2023	$0.04
27 Jul 2023	$0.10
03 Nov 2022	$0.01
28 Jul 2022	$0.09
04 Nov 2021	$0.01
29 Jul 2021	$0.08
05 Nov 2020	$0.01