Bloomsbury Publishing Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	464.00	464.50	450.50	455.00	454.68	42,047
2023-12-11	463.50	464.50	450.50	459.50	459.17	38,121
2023-12-08	443.00	460.00	443.00	460.00	459.67	371,920
2023-12-07	450.00	467.03	432.00	452.00	451.68	201,982
2023-12-06	430.00	434.50	420.00	422.00	421.70	51,809
2023-12-05	424.00	425.00	416.22	425.00	424.70	49,749
2023-12-04	420.00	428.50	420.00	422.00	421.70	55,371
2023-12-01	440.00	440.00	410.00	420.00	419.70	56,328
2023-11-30	425.50	448.30	410.50	415.00	414.71	123,605
2023-11-29	440.00	449.50	435.00	435.00	434.69	59,242
2023-11-28	435.50	449.50	430.00	442.00	441.69	20,626
2023-11-27	435.50	449.50	430.50	441.50	441.19	45,897
2023-11-24	439.50	450.31	430.00	430.00	429.69	72,551
2023-11-23	434.50	438.00	430.34	436.50	436.19	15,951
2023-11-22	416.00	435.00	416.00	432.00	431.69	175,648
2023-11-21	421.50	421.50	415.00	419.00	418.70	409,439
2023-11-20	416.00	421.50	400.50	416.50	416.20	60,616
2023-11-17	415.00	421.50	410.50	415.00	414.71	32,568
2023-11-16	422.00	422.00	412.00	417.00	416.70	32,807
2023-11-15	421.00	421.50	401.51	421.00	420.70	24,248
2023-11-14	420.50	421.50	400.50	415.00	414.71	152,225
2023-11-13	410.00	421.50	410.00	414.00	413.71	321,411
2023-11-10	415.00	421.50	400.50	414.00	413.71	54,414
2023-11-09	412.50	421.50	410.25	417.50	417.20	32,086
2023-11-08	413.50	418.34	405.00	408.00	407.71	56,090
2023-11-07	419.00	421.00	400.50	414.50	414.21	18,266
2023-11-06	400.50	420.45	400.50	417.00	416.70	38,617
2023-11-03	422.00	422.00	410.50	416.00	415.70	347,048
2023-11-02	409.50	420.50	401.50	407.00	406.71	196,849
2023-11-01	405.50	423.75	393.00	417.00	416.67	728,449
2023-10-31	400.00	413.70	394.00	398.00	397.68	213,715
2023-10-30	399.50	406.50	392.00	396.00	395.68	181,906
2023-10-27	391.00	410.00	386.00	390.00	389.69	88,072
2023-10-26	412.00	424.50	390.00	390.00	389.69	125,511
2023-10-25	397.50	407.50	389.80	404.00	403.68	39,441
2023-10-24	385.50	394.50	385.50	390.00	389.69	139,848
2023-10-23	385.50	395.00	385.50	394.00	393.69	32,221
2023-10-20	380.00	399.50	376.60	399.50	399.18	85,521
2023-10-19	380.50	393.25	380.50	381.00	380.70	17,366
2023-10-18	395.00	399.08	381.50	395.00	394.68	8,853
2023-10-17	394.50	394.50	380.50	394.50	394.19	33,791
2023-10-16	389.50	399.50	384.56	395.00	394.68	224,613
2023-10-13	390.50	404.00	381.00	395.00	394.68	14,992
2023-10-12	393.00	399.50	391.00	395.00	394.68	31,735
2023-10-11	386.50	400.00	385.50	400.00	399.68	89,930
2023-10-10	385.00	399.50	376.00	386.50	386.19	90,606
2023-10-09	385.00	399.50	385.00	390.00	389.69	9,567
2023-10-06	394.50	398.00	385.00	385.00	384.69	32,388
2023-10-05	394.50	394.50	381.46	388.00	387.69	21,899
2023-10-04	387.50	399.50	381.45	384.00	383.69	19,851
2023-10-03	403.00	403.00	384.50	384.50	384.19	52,155
2023-10-02	400.50	405.00	391.21	402.00	401.68	38,975
2023-09-29	390.00	404.50	380.50	401.00	400.68	76,151
2023-09-28	378.50	389.50	375.50	388.00	387.69	100,956
2023-09-27	390.00	390.00	373.00	389.50	389.19	48,914
2023-09-26	394.50	400.00	365.00	387.00	386.69	67,752
2023-09-25	400.00	400.00	386.00	390.50	390.19	63,366
2023-09-22	395.00	408.00	391.40	393.50	393.19	150,288
2023-09-21	395.00	403.50	395.00	396.00	395.68	47,116
2023-09-20	400.50	408.75	400.00	405.00	404.68	32,254

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.