Bloomsbury Publishing Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	402.00	409.50	395.00	400.00	399.68	62,251
2023-09-18	414.00	415.00	400.00	400.00	399.68	34,633
2023-09-15	413.50	424.00	405.00	414.50	414.17	69,330
2023-09-14	416.00	419.50	410.00	410.00	409.67	73,404
2023-09-13	411.50	419.50	403.50	416.00	415.67	20,444
2023-09-12	400.50	412.20	400.50	408.00	407.67	192,532
2023-09-11	403.00	410.00	400.00	401.00	400.68	89,694
2023-09-08	409.50	410.00	400.00	400.00	399.68	42,057
2023-09-07	404.00	410.00	400.50	404.00	403.68	11,853
2023-09-06	410.00	410.00	400.00	400.00	399.68	38,136
2023-09-05	408.50	410.00	400.00	410.00	409.67	26,923
2023-09-04	413.50	420.00	401.65	410.00	409.67	277,520
2023-09-01	414.00	419.50	405.00	411.50	411.17	55,738
2023-08-31	413.50	420.00	409.15	417.00	416.67	35,343
2023-08-30	414.50	415.00	405.00	414.00	413.67	506,965
2023-08-29	418.00	427.00	410.50	412.00	411.67	261,736
2023-08-25	420.50	427.50	412.50	419.00	418.67	53,711
2023-08-24	421.50	430.34	411.50	416.00	415.67	1,152,973
2023-08-23	420.00	428.00	411.50	413.00	412.67	24,124
2023-08-22	415.00	420.00	403.00	404.00	403.68	209,502
2023-08-21	408.00	416.39	395.00	400.00	399.68	124,257
2023-08-18	421.50	434.50	397.81	406.00	405.68	57,664
2023-08-17	420.00	433.00	415.00	433.00	432.65	24,416
2023-08-16	422.00	429.50	420.00	423.00	422.66	24,459
2023-08-15	424.00	429.50	420.50	423.00	422.66	46,266
2023-08-14	423.00	430.00	418.93	423.00	422.66	33,947
2023-08-11	421.00	429.50	415.00	423.00	422.66	32,728
2023-08-10	424.50	429.50	419.50	424.50	424.16	21,637
2023-08-09	424.00	430.00	420.50	430.00	429.66	23,429
2023-08-08	421.50	428.85	415.50	422.50	422.16	32,788
2023-08-07	424.00	429.50	417.44	423.50	423.16	40,143
2023-08-04	419.50	429.50	410.50	426.00	425.66	76,714
2023-08-03	421.00	439.50	410.50	420.00	419.66	364,737
2023-08-02	426.00	439.50	420.00	422.50	422.16	72,089
2023-08-01	425.50	439.50	425.00	425.00	424.66	29,090
2023-07-31	429.00	439.50	420.00	432.00	431.66	63,654
2023-07-28	443.00	448.55	425.00	427.00	426.66	243,231
2023-07-27	438.00	449.50	430.00	436.50	436.15	19,039
2023-07-26	448.50	450.00	435.91	438.00	437.55	513,492
2023-07-25	454.00	459.50	433.16	450.00	449.53	83,926
2023-07-24	443.50	459.50	435.41	446.00	445.54	107,550
2023-07-21	459.00	459.00	443.00	443.00	442.54	82,944
2023-07-20	457.50	460.00	440.50	456.50	456.03	105,769
2023-07-19	448.50	454.50	440.50	454.50	454.03	52,365
2023-07-18	445.50	453.50	440.00	440.00	439.55	44,654
2023-07-17	456.00	460.00	440.00	442.00	441.54	21,112
2023-07-14	455.50	459.50	445.86	451.00	450.53	25,910
2023-07-13	457.50	464.50	445.50	450.00	449.53	3,380,049
2023-07-12	456.00	464.88	455.00	460.00	459.52	185,957
2023-07-11	452.50	458.00	445.50	456.00	455.53	63,726
2023-07-10	450.00	452.48	440.50	450.00	449.53	56,298
2023-07-07	444.00	450.00	443.50	447.50	447.04	660,326
2023-07-06	440.00	449.50	440.00	447.00	446.54	154,860
2023-07-05	447.50	454.50	440.50	442.00	441.54	32,027
2023-07-04	435.50	455.50	435.00	450.00	449.53	74,978
2023-07-03	437.50	442.50	433.30	441.50	441.04	103,615
2023-06-30	427.50	442.50	425.29	436.00	435.55	144,497
2023-06-29	437.00	443.50	427.00	427.00	426.56	17,532
2023-06-28	444.00	454.50	432.00	435.00	434.55	48,739
2023-06-27	448.00	454.50	438.00	438.00	437.55	17,014

← NewerPage 14 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.