BLOOMSBURY PUBLISHING PLC ORD 1 - Price History

Monthly price history for BMY.L (BLOOMSBURY PUBLISHING PLC ORD 1)

DateAdjusted priceReal price
May 2024 £5.66 £5.66
April 2024 £5.34 £5.34
March 2024 £5.28 £5.28
February 2024 £5.45 £5.45
January 2024 £4.71 £4.71
December 2023 £4.70 £4.70
November 2023 £4.15 £4.15
October 2023 £3.94 £3.98
September 2023 £3.97 £4.01
August 2023 £4.13 £4.17
July 2023 £4.28 £4.32
June 2023 £4.22 £4.36
May 2023 £3.97 £4.10
April 2023 £4.34 £4.48
March 2023 £4.32 £4.46
February 2023 £4.05 £4.19
January 2023 £4.31 £4.46
December 2022 £4.35 £4.50
November 2022 £4.69 £4.85
October 2022 £4.45 £4.62
September 2022 £3.54 £3.66
August 2022 £4.06 £4.20
July 2022 £4 £4.15
June 2022 £3.57 £3.78
May 2022 £3.89 £4.13
April 2022 £3.78 £4.01
March 2022 £4 £4.24
February 2022 £3.84 £4.07
January 2022 £3.57 £3.79
December 2021 £3.39 £3.60
November 2021 £3.46 £3.67
October 2021 £3.40 £3.62
September 2021 £3.13 £3.33
August 2021 £3.31 £3.53
July 2021 £3.39 £3.61
June 2021 £3.12 £3.48
May 2021 £2.85 £3.18
April 2021 £2.70 £3.01
March 2021 £2.57 £2.86
February 2021 £2.40 £2.68
January 2021 £2.74 £3.06
December 2020 £2.64 £2.94
November 2020 £2.35 £2.62
October 2020 £2.28 £2.56
September 2020 £1.78 £1.99
August 2020 £1.88 £2.10
July 2020 £1.83 £2.05
June 2020 £1.67 £2
May 2020 £1.82 £2.17
April 2020 £1.72 £2.06
March 2020 £1.82 £2.17
February 2020 £2.05 £2.45
January 2020 £2.38 £2.84
December 2019 £2.43 £2.90
November 2019 £2.26 £2.70
October 2019 £2.08 £2.50
September 2019 £2 £2.40
August 2019 £1.96 £2.35
July 2019 £1.93 £2.32
June 2019 £1.84 £2.27
May 2019 £1.86 £2.30
April 2019 £1.92 £2.37
March 2019 £1.84 £2.28
February 2019 £1.88 £2.32
January 2019 £1.78 £2.20
December 2018 £1.63 £2.02
November 2018 £1.67 £2.06
October 2018 £1.54 £1.92
September 2018 £1.78 £2.22
August 2018 £1.82 £2.26
July 2018 £1.70 £2.12
June 2018 £1.84 £2.36
May 2018 £1.83 £2.34
April 2018 £1.38 £1.77
March 2018 £1.38 £1.76
February 2018 £1.30 £1.67
January 2018 £1.44 £1.85
December 2017 £1.48 £1.89
November 2017 £1.47 £1.88
October 2017 £1.27 £1.64
September 2017 £1.24 £1.60
August 2017 £1.33 £1.72
July 2017 £1.35 £1.80
June 2017 £1.25 £1.67
May 2017 £1.30 £1.74
April 2017 £1.28 £1.71
March 2017 £1.34 £1.79
February 2017 £1.27 £1.70
January 2017 £1.27 £1.69
December 2016 £1.27 £1.70
November 2016 £1.21 £1.62
October 2016 £1.13 £1.52
September 2016 £1.15 £1.54
August 2016 £1.21 £1.62
July 2016 £1.20 £1.66
June 2016 £1.15 £1.60
May 2016 £1.18 £1.64
April 2016 £1.12 £1.55
March 2016 £1.06 £1.47
February 2016 £1.13 £1.56
January 2016 £1.08 £1.50
December 2015 £1.08 £1.50
November 2015 £1.14 £1.58
October 2015 £1.19 £1.66
September 2015 £1.21 £1.70
August 2015 £1.21 £1.69
July 2015 £1.13 £1.63
June 2015 £1.15 £1.65
May 2015 £1.23 £1.76
April 2015 £1.16 £1.68
March 2015 £1.06 £1.53
February 2015 £1.04 £1.49
January 2015 £1.03 £1.48
December 2014 £1.13 £1.62
November 2014 £1.14 £1.64
October 2014 £1.10 £1.60
September 2014 £1.14 £1.65
August 2014 £1.22 £1.76
July 2014 £1.18 £1.76
June 2014 £1.21 £1.80
May 2014 £1.12 £1.67
April 2014 £1.08 £1.60
March 2014 £1.17 £1.75
February 2014 £1.19 £1.77
January 2014 £1.16 £1.72
December 2013 £1.18 £1.76
November 2013 £1.15 £1.72
October 2013 £1.16 £1.72
September 2013 £0.99 £1.49
August 2013 £0.93 £1.39
July 2013 £0.89 £1.38
June 2013 £0.79 £1.22
May 2013 £0.84 £1.30
April 2013 £0.75 £1.16
March 2013 £0.74 £1.15
February 2013 £0.68 £1.05
January 2013 £0.74 £1.15
December 2012 £0.75 £1.16
November 2012 £0.77 £1.19
October 2012 £0.83 £1.28
September 2012 £0.86 £1.34
August 2012 £0.86 £1.34
July 2012 £0.83 £1.34
June 2012 £0.72 £1.16
May 2012 £0.72 £1.15
April 2012 £0.65 £1.04
March 2012 £0.68 £1.09
February 2012 £0.76 £1.22
January 2012 £0.67 £1.07
December 2011 £0.61 £0.97
November 2011 £0.58 £0.93
October 2011 £0.61 £0.98
September 2011 £0.61 £0.99
August 2011 £0.62 £1
July 2011 £0.70 £1.14
June 2011 £0.80 £1.30
May 2011 £0.80 £1.30
April 2011 £0.83 £1.35
March 2011 £0.78 £1.30
February 2011 £0.71 £1.19
January 2011 £0.66 £1.11
December 2010 £0.74 £1.24
November 2010 £0.70 £1.16
October 2010 £0.76 £1.27
September 2010 £0.69 £1.17
August 2010 £0.66 £1.10
July 2010 £0.72 £1.21
June 2010 £0.67 £1.13
May 2010 £0.63 £1.07
April 2010 £0.64 £1.12
March 2010 £0.65 £1.13
February 2010 £0.73 £1.28
January 2010 £0.76 £1.32
December 2009 £0.75 £1.30
November 2009 £0.73 £1.27
October 2009 £0.72 £1.25
September 2009 £0.70 £1.22
August 2009 £0.76 £1.34
July 2009 £0.79 £1.39
June 2009 £0.71 £1.24
May 2009 £0.70 £1.23
April 2009 £0.69 £1.25
March 2009 £0.63 £1.13
February 2009 £0.73 £1.32
January 2009 £0.79 £1.43
December 2008 £0.88 £1.59
November 2008 £0.85 £1.54
October 2008 £0.89 £1.60
September 2008 £0.83 £1.50
August 2008 £0.94 £1.70
July 2008 £0.85 £1.54
June 2008 £0.74 £1.35
May 2008 £0.75 £1.35
April 2008 £0.74 £1.38
March 2008 £0.89 £1.65
February 2008 £0.88 £1.63
January 2008 £0.85 £1.58
December 2007 £0.82 £1.52
November 2007 £0.65 £1.20
October 2007 £0.91 £1.69
September 2007 £0.80 £1.48
August 2007 £0.87 £1.61
July 2007 £0.86 £1.60
June 2007 £1.05 £1.95
May 2007 £1 £1.86
April 2007 £0.97 £1.83
March 2007 £1.03 £1.94
February 2007 £1.03 £1.95
January 2007 £1.17 £2.21
December 2006 £1.35 £2.56
November 2006 £1.59 £3.01
October 2006 £1.64 £3.12
September 2006 £1.65 £3.14
August 2006 £1.68 £3.20
July 2006 £1.71 £3.25
June 2006 £1.70 £3.23
May 2006 £1.72 £3.26
April 2006 £1.82 £3.48
March 2006 £1.83 £3.50
February 2006 £1.88 £3.61
January 2006 £1.67 £3.20
December 2005 £1.74 £3.34
November 2005 £1.71 £3.27
October 2005 £1.73 £3.33
September 2005 £1.72 £3.30
August 2005 £1.88 £3.62
July 2005 £1.88 £3.61
June 2005 £1.95 £3.75
May 2005 £1.79 £3.43
April 2005 £1.77 £3.42
March 2005 £1.73 £3.34
February 2005 £1.58 £3.05
January 2005 £1.61 £3.12
December 2004 £1.58 £3.04
November 2004 £1.38 £2.67
October 2004 £1.33 £2.58
September 2004 £1.30 £2.52
August 2004 £1.28 £2.48
July 2004 £1.36 £2.63
June 2004 £1.25 £2.43
May 2004 £1.28 £2.48
April 2004 £1.41 £2.75
March 2004 £1.35 £2.63
February 2004 £1.29 £2.52
January 2004 £1.26 £2.46
December 2003 £1.33 £2.59
November 2003 £1.34 £2.62
October 2003 £1.34 £2.62
September 2003 £1.30 £2.54
August 2003 £1.28 £2.50
July 2003 £1.24 £2.43
June 2003 £1.20 £2.35
May 2003 £1.07 £8.39
April 2003 £0.97 £7.60
March 2003 £0.95 £7.48
February 2003 £0.92 £7.20
January 2003 £0.90 £7.10
December 2002 £0.83 £6.54
November 2002 £0.86 £6.73
October 2002 £0.81 £6.35
September 2002 £0.80 £6.33
August 2002 £0.78 £6.18
July 2002 £0.81 £6.37
June 2002 £0.94 £7.39
May 2002 £0.99 £7.83
April 2002 £1.03 £8.20
March 2002 £1.02 £8.06
February 2002 £1.02 £8.08
January 2002 £0.99 £7.85
December 2001 £1.01 £8
November 2001 £1.03 £8.18
October 2001 £1.03 £8.15
September 2001 £0.91 £7.23
August 2001 £1.01 £8.05
July 2001 £1.04 £8.24
June 2001 £1.08 £8.55
May 2001 £1.01 £8.06
April 2001 £0.94 £7.48
March 2001 £0.88 £7.02
February 2001 £0.95 £7.57
January 2001 £1.03 £8.22
December 2000 £1.09 £8.67
November 2000 £1.10 £8.75
October 2000 £1.18 £9.42
September 2000 £1.07 £8.56
August 2000 £1 £7.97
July 2000 £0.97 £7.72
June 2000 £1.02 £8.12
May 2000 £0.87 £6.98
April 2000 £0.92 £7.35
March 2000 £0.97 £7.77
February 2000 £0.89 £7.17
January 2000 £1.01 £8.10
December 1999 £1.01 £8.10
November 1999 £0.64 £5.15
October 1999 £0.63 £5.10
September 1999 £0.54 £4.35
August 1999 £0.43 £3.43
July 1999 £0.39 £3.17
June 1999 £0.32 £2.56
May 1999 £0.32 £2.55
April 1999 £0.18 £1.47
March 1999 £0.19 £0.36
February 1999 £0.20 £1.59
January 1999 £0.19 £0.36
December 1998 £0.18 £1.44
November 1998 £0.19 £0.37
October 1998 £0.20 £1.60
September 1998 £0.16 £1.34
August 1998 £0.15 £1.20
July 1998 £0.17 £0.32
June 1998 £0.12 £0.95
May 1998 £0.10 £0.88
April 1998 £0.11 £0.21
March 1998 £0.10 £0.19
February 1998 £0.09 £0.18
January 1998 £0.09 £0.73
December 1997 £0.09 £0.18
November 1997 £0.09 £0.19
October 1997 £0.09 £0.78
September 1997 £0.10 £0.20
August 1997 £0.10 £0.20
July 1997 £0.10 £0.20
June 1997 £0.10 £0.20
May 1997 £0.10 £0.85
April 1997 £0.09 £0.83
March 1997 £0.10 £0.20
February 1997 £0.10 £0.86
January 1997 £0.10 £0.20
December 1996 £0.11 £0.22
November 1996 £0.11 £0.22
October 1996 £0.11 £0.23
September 1996 £0.11 £0.95
August 1996 £0.11 £0.95
July 1996 £0.11 £1
June 1996 £0.12 £1.10
May 1996 £0.11 £1.02
April 1996 £0.11 £0.98
March 1996 £0.10 £0.92
February 1996 £0.10 £0.87
January 1996 £0.09 £0.82
December 1995 £0.10 £0.90
November 1995 £0.10 £0.93
October 1995 £0.10 £0.92
September 1995 £0.09 £0.85
August 1995 £0.09 £0.85
July 1995 £0.10 £0.90
June 1995 £0.10 £0.93
May 1995 £0.11 £1.02
April 1995 £0.11 £0.98
March 1995 £0.11 £1
February 1995 £0.10 £0.98
January 1995 £0.11 £1.04
December 1994 £0.11 £1
November 1994 £0.11 £1.05
October 1994 £0.11 £1.05
September 1994 £0.12 £1.16
August 1994 £0.12 £1.18
July 1994 £0.12 £1.15
June 1994 £0.12 £1.10

BMY.L

Price: £5.66

52 week price:
365.00
582.00

Dividend Yield: 0.00%

5-year range yield:
0.00%
10.13%

Forward Dividend Yield: 1.31%

Payout Ratio: 2846.15%

Payout Ratio Range:
2846.15%
2846.15%

Dividend Per Share: 7.40 GBp

Earnings Per Share: 0.26 GBp

P/E Ratio: 18.33

Exchange: LSE

Sector: Communication Services

Industry: Publishing

Market Capitalization: 466.1 million

Average Dividend Frequency: 2

Years Paying Dividends: 29

DGR3: 30.00%

DGR5: 24.88%

DGR10: 16.01%

DGR20: 16.08%

Links: