Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 700.00 | 728.00 | 700.00 | 714.00 | 713.61 | 106,877 |
| 2024-08-29 | 740.00 | 740.00 | 708.00 | 724.00 | 723.60 | 118,204 |
| 2024-08-28 | 710.00 | 730.00 | 710.00 | 712.00 | 711.61 | 323,043 |
| 2024-08-27 | 726.00 | 734.00 | 704.00 | 726.00 | 725.60 | 424,393 |
| 2024-08-23 | 718.00 | 738.00 | 706.00 | 724.00 | 723.60 | 52,795 |
| 2024-08-22 | 720.00 | 736.00 | 714.00 | 724.00 | 723.60 | 256,121 |
| 2024-08-21 | 716.00 | 738.00 | 704.00 | 724.00 | 723.60 | 156,154 |
| 2024-08-20 | 726.00 | 726.00 | 710.00 | 710.00 | 709.61 | 68,351 |
| 2024-08-19 | 712.00 | 728.00 | 702.00 | 718.00 | 717.60 | 63,883 |
| 2024-08-16 | 714.00 | 716.00 | 704.00 | 710.00 | 709.61 | 126,927 |
| 2024-08-15 | 710.00 | 715.88 | 702.00 | 714.00 | 713.61 | 46,983 |
| 2024-08-14 | 688.00 | 716.00 | 688.00 | 714.00 | 713.61 | 132,307 |
| 2024-08-13 | 668.00 | 694.00 | 666.00 | 686.00 | 685.62 | 105,184 |
| 2024-08-12 | 660.00 | 688.00 | 660.00 | 674.00 | 673.63 | 143,315 |
| 2024-08-09 | 680.00 | 680.00 | 666.00 | 678.00 | 677.63 | 57,254 |
| 2024-08-08 | 682.00 | 696.00 | 654.00 | 670.00 | 669.63 | 155,445 |
| 2024-08-07 | 686.00 | 700.00 | 674.00 | 690.00 | 689.62 | 135,727 |
| 2024-08-06 | 682.00 | 710.00 | 672.00 | 686.00 | 685.62 | 470,014 |
| 2024-08-05 | 712.00 | 736.00 | 674.00 | 694.00 | 693.62 | 279,729 |
| 2024-08-02 | 742.00 | 752.00 | 706.00 | 708.00 | 707.61 | 374,834 |
| 2024-08-01 | 722.00 | 750.00 | 722.00 | 742.00 | 741.59 | 236,378 |
| 2024-07-31 | 708.00 | 744.00 | 706.16 | 744.00 | 743.59 | 1,443,302 |
| 2024-07-30 | 694.00 | 710.00 | 688.00 | 710.00 | 709.61 | 335,853 |
| 2024-07-29 | 690.00 | 697.80 | 682.00 | 688.00 | 687.62 | 533,342 |
| 2024-07-26 | 696.00 | 700.46 | 684.00 | 684.00 | 683.62 | 634,136 |
| 2024-07-25 | 692.00 | 712.00 | 655.00 | 694.00 | 693.62 | 338,824 |
| 2024-07-24 | 706.00 | 723.60 | 694.00 | 700.00 | 699.50 | 212,211 |
| 2024-07-23 | 710.00 | 721.73 | 704.00 | 714.00 | 713.49 | 307,152 |
| 2024-07-22 | 716.00 | 716.00 | 696.00 | 708.00 | 707.50 | 180,989 |
| 2024-07-19 | 700.00 | 710.00 | 692.97 | 696.00 | 695.51 | 89,309 |
| 2024-07-18 | 712.00 | 726.00 | 700.00 | 706.00 | 705.50 | 218,222 |
| 2024-07-17 | 712.00 | 724.00 | 698.00 | 708.00 | 707.50 | 215,629 |
| 2024-07-16 | 714.00 | 726.00 | 702.00 | 710.00 | 709.50 | 721,731 |
| 2024-07-15 | 710.00 | 714.00 | 692.00 | 714.00 | 713.49 | 307,206 |
| 2024-07-12 | 684.00 | 710.00 | 674.00 | 710.00 | 709.50 | 209,287 |
| 2024-07-11 | 674.00 | 686.00 | 670.00 | 680.00 | 679.52 | 149,315 |
| 2024-07-10 | 668.00 | 690.00 | 664.00 | 670.00 | 669.52 | 114,843 |
| 2024-07-09 | 668.00 | 681.80 | 652.40 | 664.00 | 663.53 | 747,070 |
| 2024-07-08 | 650.00 | 664.00 | 646.00 | 664.00 | 663.53 | 74,985 |
| 2024-07-05 | 642.00 | 654.00 | 640.00 | 652.00 | 651.54 | 251,315 |
| 2024-07-04 | 646.00 | 650.00 | 642.00 | 644.00 | 643.54 | 256,523 |
| 2024-07-03 | 636.00 | 650.00 | 632.00 | 646.00 | 645.54 | 186,331 |
| 2024-07-02 | 632.00 | 642.00 | 632.00 | 638.00 | 637.55 | 272,335 |
| 2024-07-01 | 634.00 | 646.68 | 622.00 | 642.00 | 641.54 | 148,774 |
| 2024-06-28 | 630.00 | 638.32 | 618.00 | 626.00 | 625.56 | 187,385 |
| 2024-06-27 | 620.00 | 630.00 | 620.00 | 622.00 | 621.56 | 57,824 |
| 2024-06-26 | 620.00 | 628.00 | 614.00 | 628.00 | 627.55 | 281,927 |
| 2024-06-25 | 630.00 | 630.00 | 612.00 | 616.00 | 615.56 | 82,202 |
| 2024-06-24 | 600.00 | 620.00 | 600.00 | 618.00 | 617.56 | 309,184 |
| 2024-06-21 | 618.00 | 624.00 | 606.00 | 610.00 | 609.57 | 85,087 |
| 2024-06-20 | 616.00 | 628.00 | 610.00 | 610.00 | 609.57 | 105,112 |
| 2024-06-19 | 620.00 | 634.00 | 601.32 | 616.00 | 615.56 | 85,816 |
| 2024-06-18 | 630.00 | 630.00 | 608.00 | 618.00 | 617.56 | 98,358 |
| 2024-06-17 | 592.00 | 622.00 | 592.00 | 612.00 | 611.57 | 107,971 |
| 2024-06-14 | 590.00 | 610.00 | 590.00 | 610.00 | 609.57 | 65,579 |
| 2024-06-13 | 600.00 | 615.90 | 590.00 | 594.00 | 593.58 | 47,161 |
| 2024-06-12 | 612.00 | 612.00 | 604.00 | 606.00 | 605.57 | 45,153 |
| 2024-06-11 | 620.00 | 620.00 | 608.00 | 610.00 | 609.57 | 64,331 |
| 2024-06-10 | 594.00 | 618.00 | 592.00 | 618.00 | 617.56 | 203,900 |
| 2024-06-07 | 610.00 | 610.00 | 590.00 | 598.00 | 597.58 | 51,702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1212 GBP |
| 2025-10-30 | 0.0408 GBP |
| 2025-07-24 | 0.1154 GBP |
| 2024-10-31 | 0.0389 GBP |
| 2024-07-25 | 0.1099 GBP |
| 2023-11-02 | 0.0370 GBP |
| 2023-07-27 | 0.1034 GBP |
| 2022-11-03 | 0.0141 GBP |
| 2022-07-28 | 0.0940 GBP |
| 2021-11-04 | 0.0134 GBP |
| 2021-07-29 | 0.0978 GBP |
| 2020-11-05 | 0.0128 GBP |
| 2019-11-07 | 0.0128 GBP |
| 2019-07-25 | 0.0675 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.