Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 550.00 | 564.00 | 526.00 | 556.00 | 555.61 | 31,314 |
| 2024-03-07 | 543.00 | 550.00 | 525.00 | 550.00 | 549.61 | 121,124 |
| 2024-03-06 | 529.00 | 548.00 | 528.00 | 544.00 | 543.61 | 188,005 |
| 2024-03-05 | 538.00 | 539.00 | 521.00 | 527.00 | 526.63 | 264,576 |
| 2024-03-04 | 537.00 | 549.00 | 531.00 | 535.00 | 534.62 | 81,712 |
| 2024-03-01 | 557.00 | 559.00 | 530.00 | 530.00 | 529.62 | 95,439 |
| 2024-02-29 | 560.00 | 560.00 | 545.00 | 545.00 | 544.61 | 154,850 |
| 2024-02-28 | 575.00 | 580.00 | 547.50 | 554.00 | 553.61 | 129,872 |
| 2024-02-27 | 564.00 | 574.00 | 560.00 | 571.00 | 570.59 | 165,576 |
| 2024-02-26 | 544.00 | 574.00 | 530.00 | 563.00 | 562.60 | 288,338 |
| 2024-02-23 | 535.00 | 554.00 | 535.00 | 545.00 | 544.61 | 262,756 |
| 2024-02-22 | 536.00 | 540.00 | 521.00 | 536.00 | 535.62 | 50,040 |
| 2024-02-21 | 526.00 | 544.00 | 525.47 | 530.00 | 529.62 | 30,446 |
| 2024-02-20 | 545.00 | 545.00 | 522.00 | 529.00 | 528.62 | 54,259 |
| 2024-02-19 | 546.00 | 559.00 | 531.00 | 536.00 | 535.62 | 72,933 |
| 2024-02-16 | 555.00 | 555.00 | 529.99 | 530.00 | 529.62 | 193,452 |
| 2024-02-15 | 537.00 | 560.00 | 514.00 | 550.00 | 549.61 | 330,498 |
| 2024-02-14 | 527.00 | 550.00 | 511.00 | 518.00 | 517.63 | 463,662 |
| 2024-02-13 | 500.00 | 507.00 | 481.50 | 491.50 | 491.15 | 521,980 |
| 2024-02-12 | 493.00 | 507.00 | 476.00 | 500.00 | 499.65 | 82,929 |
| 2024-02-09 | 483.50 | 493.50 | 475.95 | 485.00 | 484.66 | 78,320 |
| 2024-02-08 | 475.00 | 478.00 | 474.00 | 476.00 | 475.66 | 63,476 |
| 2024-02-07 | 474.00 | 478.00 | 474.00 | 475.00 | 474.66 | 26,748 |
| 2024-02-06 | 474.00 | 477.68 | 470.30 | 476.00 | 475.66 | 12,301 |
| 2024-02-05 | 477.50 | 477.53 | 470.00 | 475.00 | 474.66 | 29,523 |
| 2024-02-02 | 481.00 | 486.50 | 471.78 | 476.50 | 476.16 | 40,375 |
| 2024-02-01 | 472.50 | 486.28 | 460.50 | 476.00 | 475.66 | 103,266 |
| 2024-01-31 | 473.50 | 479.50 | 465.77 | 471.00 | 470.67 | 82,228 |
| 2024-01-30 | 462.50 | 480.00 | 462.50 | 476.50 | 476.16 | 53,029 |
| 2024-01-29 | 469.50 | 475.00 | 462.00 | 470.00 | 469.67 | 217,567 |
| 2024-01-26 | 460.00 | 470.00 | 460.00 | 470.00 | 469.67 | 11,341 |
| 2024-01-25 | 468.00 | 470.00 | 462.50 | 468.00 | 467.67 | 389,569 |
| 2024-01-24 | 461.50 | 469.58 | 450.50 | 466.00 | 465.67 | 18,175 |
| 2024-01-23 | 459.00 | 468.50 | 455.50 | 467.00 | 466.67 | 341,731 |
| 2024-01-22 | 467.00 | 473.90 | 450.50 | 469.00 | 468.67 | 6,727 |
| 2024-01-19 | 463.50 | 468.50 | 450.50 | 467.00 | 466.67 | 77,719 |
| 2024-01-18 | 454.50 | 463.50 | 454.00 | 460.00 | 459.67 | 23,431 |
| 2024-01-17 | 460.00 | 464.00 | 451.00 | 462.00 | 461.67 | 96,453 |
| 2024-01-16 | 464.00 | 466.27 | 455.50 | 460.00 | 459.67 | 36,561 |
| 2024-01-15 | 480.00 | 480.00 | 455.50 | 461.00 | 460.67 | 43,551 |
| 2024-01-12 | 461.00 | 476.50 | 455.93 | 461.00 | 460.67 | 32,935 |
| 2024-01-11 | 460.00 | 468.50 | 455.00 | 455.00 | 454.68 | 41,488 |
| 2024-01-10 | 467.00 | 476.50 | 462.00 | 462.00 | 461.67 | 18,667 |
| 2024-01-09 | 474.50 | 475.00 | 466.50 | 466.50 | 466.17 | 33,865 |
| 2024-01-08 | 480.00 | 480.00 | 465.50 | 469.00 | 468.67 | 79,470 |
| 2024-01-05 | 470.00 | 479.50 | 468.00 | 468.50 | 468.17 | 24,942 |
| 2024-01-04 | 467.00 | 479.50 | 467.00 | 471.00 | 470.67 | 28,503 |
| 2024-01-03 | 468.00 | 476.50 | 466.00 | 468.00 | 467.67 | 238,048 |
| 2024-01-02 | 470.00 | 474.50 | 466.00 | 468.50 | 468.17 | 52,547 |
| 2023-12-29 | 470.00 | 476.50 | 469.93 | 470.00 | 469.67 | 16,675 |
| 2023-12-28 | 460.50 | 475.50 | 460.50 | 470.00 | 469.67 | 42,226 |
| 2023-12-27 | 465.50 | 465.75 | 450.50 | 463.00 | 462.67 | 5,473 |
| 2023-12-22 | 460.50 | 473.50 | 454.50 | 466.00 | 465.67 | 7,008 |
| 2023-12-21 | 450.50 | 476.50 | 450.50 | 453.50 | 453.18 | 17,056 |
| 2023-12-20 | 478.00 | 478.00 | 460.00 | 460.00 | 459.67 | 35,339 |
| 2023-12-19 | 471.00 | 477.50 | 458.50 | 474.50 | 474.16 | 637,132 |
| 2023-12-18 | 470.00 | 471.00 | 450.50 | 469.00 | 468.67 | 61,826 |
| 2023-12-15 | 464.00 | 469.50 | 451.00 | 465.50 | 465.17 | 137,575 |
| 2023-12-14 | 463.50 | 464.00 | 450.50 | 464.00 | 463.67 | 250,135 |
| 2023-12-13 | 464.00 | 464.50 | 450.50 | 453.50 | 453.18 | 213,628 |
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.