Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 580.00 | 612.00 | 580.00 | 612.00 | 611.57 | 546,572 |
| 2024-06-05 | 604.00 | 614.00 | 583.20 | 594.00 | 593.58 | 177,563 |
| 2024-06-04 | 610.00 | 610.00 | 588.00 | 604.00 | 603.57 | 135,341 |
| 2024-06-03 | 612.00 | 617.40 | 586.00 | 604.00 | 603.57 | 150,193 |
| 2024-05-31 | 610.00 | 614.00 | 602.00 | 610.00 | 609.57 | 275,613 |
| 2024-05-30 | 598.00 | 620.14 | 590.00 | 606.00 | 605.57 | 322,423 |
| 2024-05-29 | 572.00 | 614.00 | 564.64 | 598.00 | 597.58 | 604,283 |
| 2024-05-28 | 556.00 | 558.00 | 532.00 | 558.00 | 557.60 | 146,906 |
| 2024-05-24 | 556.00 | 560.00 | 524.70 | 540.00 | 539.62 | 276,215 |
| 2024-05-23 | 590.00 | 590.00 | 538.00 | 560.00 | 559.60 | 589,822 |
| 2024-05-22 | 600.00 | 616.00 | 582.00 | 600.00 | 599.57 | 161,486 |
| 2024-05-21 | 596.00 | 618.00 | 587.84 | 608.00 | 607.57 | 293,097 |
| 2024-05-20 | 576.00 | 598.00 | 563.52 | 596.00 | 595.58 | 236,553 |
| 2024-05-17 | 574.00 | 576.00 | 560.00 | 566.00 | 565.60 | 32,454 |
| 2024-05-16 | 562.00 | 576.00 | 560.00 | 560.00 | 559.60 | 60,595 |
| 2024-05-15 | 564.00 | 576.00 | 564.00 | 574.00 | 573.59 | 79,741 |
| 2024-05-14 | 582.00 | 586.00 | 565.50 | 570.00 | 569.60 | 60,192 |
| 2024-05-13 | 580.00 | 590.00 | 562.10 | 576.00 | 575.59 | 103,134 |
| 2024-05-10 | 544.00 | 574.00 | 536.00 | 574.00 | 573.59 | 252,127 |
| 2024-05-09 | 526.00 | 546.00 | 518.00 | 542.00 | 541.62 | 122,221 |
| 2024-05-08 | 520.00 | 544.00 | 513.05 | 532.00 | 531.62 | 196,048 |
| 2024-05-07 | 546.00 | 556.40 | 516.00 | 520.00 | 519.63 | 287,872 |
| 2024-05-03 | 540.00 | 542.00 | 526.00 | 530.00 | 529.62 | 53,007 |
| 2024-05-02 | 550.00 | 550.00 | 530.69 | 536.00 | 535.62 | 64,161 |
| 2024-05-01 | 532.00 | 546.00 | 532.00 | 540.00 | 539.62 | 55,055 |
| 2024-04-30 | 544.00 | 559.92 | 532.00 | 534.00 | 533.62 | 59,093 |
| 2024-04-29 | 542.00 | 548.00 | 540.00 | 544.00 | 543.61 | 40,367 |
| 2024-04-26 | 538.00 | 550.00 | 535.60 | 546.00 | 545.61 | 26,296 |
| 2024-04-25 | 556.00 | 564.26 | 530.00 | 536.00 | 535.62 | 88,072 |
| 2024-04-24 | 556.00 | 582.00 | 536.00 | 556.00 | 555.61 | 84,951 |
| 2024-04-23 | 574.00 | 582.00 | 553.50 | 554.00 | 553.61 | 122,095 |
| 2024-04-22 | 564.00 | 580.87 | 556.00 | 574.00 | 573.59 | 414,681 |
| 2024-04-19 | 548.00 | 566.00 | 544.00 | 556.00 | 555.61 | 144,056 |
| 2024-04-18 | 550.00 | 553.43 | 542.00 | 548.00 | 547.61 | 231,271 |
| 2024-04-17 | 544.00 | 552.00 | 540.00 | 546.00 | 545.61 | 47,743 |
| 2024-04-16 | 562.00 | 562.00 | 547.56 | 552.00 | 551.61 | 376,141 |
| 2024-04-15 | 554.00 | 554.00 | 548.00 | 552.00 | 551.61 | 268,331 |
| 2024-04-12 | 550.00 | 560.00 | 532.00 | 552.00 | 551.61 | 59,080 |
| 2024-04-11 | 534.00 | 558.00 | 522.00 | 552.00 | 551.61 | 138,232 |
| 2024-04-10 | 518.00 | 534.00 | 508.40 | 534.00 | 533.62 | 139,980 |
| 2024-04-09 | 524.00 | 534.00 | 514.00 | 524.00 | 523.63 | 29,534 |
| 2024-04-08 | 524.00 | 530.00 | 514.00 | 526.00 | 525.63 | 80,559 |
| 2024-04-05 | 514.00 | 520.03 | 507.11 | 520.00 | 519.63 | 56,728 |
| 2024-04-04 | 516.00 | 524.00 | 508.00 | 518.00 | 517.63 | 102,138 |
| 2024-04-03 | 520.00 | 530.00 | 510.00 | 520.00 | 519.63 | 88,003 |
| 2024-04-02 | 526.00 | 530.00 | 516.00 | 518.00 | 517.63 | 100,407 |
| 2024-03-28 | 529.00 | 529.00 | 511.00 | 528.00 | 527.63 | 96,026 |
| 2024-03-27 | 544.00 | 549.00 | 514.00 | 520.00 | 519.63 | 129,295 |
| 2024-03-26 | 551.00 | 553.00 | 533.59 | 534.00 | 533.62 | 47,203 |
| 2024-03-25 | 535.00 | 545.00 | 533.00 | 541.00 | 540.62 | 87,541 |
| 2024-03-22 | 548.00 | 556.00 | 532.00 | 545.00 | 544.61 | 37,858 |
| 2024-03-21 | 552.00 | 557.00 | 535.00 | 550.00 | 549.61 | 44,875 |
| 2024-03-20 | 535.00 | 558.00 | 531.00 | 552.00 | 551.61 | 67,737 |
| 2024-03-19 | 531.00 | 539.00 | 531.00 | 538.00 | 537.62 | 20,324 |
| 2024-03-18 | 532.00 | 547.00 | 527.00 | 539.00 | 538.62 | 40,155 |
| 2024-03-15 | 530.00 | 547.00 | 522.00 | 532.00 | 531.62 | 161,598 |
| 2024-03-14 | 548.00 | 557.00 | 531.00 | 536.00 | 535.62 | 49,397 |
| 2024-03-13 | 543.00 | 547.70 | 530.00 | 530.00 | 529.62 | 55,090 |
| 2024-03-12 | 539.00 | 558.00 | 537.00 | 546.00 | 545.61 | 37,782 |
| 2024-03-11 | 559.00 | 559.00 | 538.00 | 538.00 | 537.62 | 93,138 |
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.