Bloomsbury Publishing Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	448.00	454.50	438.00	438.00	437.55	17,014
2023-06-26	435.00	454.50	435.00	444.00	443.54	45,584
2023-06-23	450.50	469.00	435.00	440.50	440.04	77,128
2023-06-22	457.00	465.00	453.00	455.00	454.53	104,509
2023-06-21	460.50	470.00	450.50	453.00	452.53	93,243
2023-06-20	460.00	465.00	456.50	460.00	459.52	91,966
2023-06-19	450.00	459.50	447.00	456.50	456.03	25,714
2023-06-16	450.00	459.50	440.50	449.50	449.04	48,357
2023-06-15	432.50	450.00	432.50	450.00	449.53	29,375
2023-06-14	436.00	442.28	430.50	440.00	439.55	209,336
2023-06-13	448.50	456.75	440.00	442.50	442.04	30,545
2023-06-12	454.00	459.50	446.00	449.50	449.04	91,342
2023-06-09	459.00	459.05	450.50	455.00	454.53	93,030
2023-06-08	451.00	459.50	448.30	456.50	456.03	156,037
2023-06-07	430.00	451.50	424.30	451.00	450.53	107,684
2023-06-06	422.00	434.50	418.00	430.50	430.05	110,048
2023-06-05	414.50	426.00	410.15	420.00	419.57	132,853
2023-06-02	395.00	414.50	395.00	408.00	407.58	208,490
2023-06-01	412.00	412.00	398.50	401.00	400.59	136,089
2023-05-31	424.00	424.75	405.00	410.00	409.58	224,928
2023-05-30	420.00	434.50	407.87	410.50	410.08	123,332
2023-05-26	432.00	432.00	420.50	420.50	420.07	46,886
2023-05-25	430.00	439.50	429.00	431.00	430.55	26,795
2023-05-24	432.50	444.50	432.00	432.00	431.55	40,484
2023-05-23	435.00	444.00	435.00	438.00	437.55	23,162
2023-05-22	436.00	439.50	430.50	436.00	435.55	28,047
2023-05-19	434.00	439.02	430.00	435.00	434.55	29,213
2023-05-18	432.00	435.00	429.00	435.00	434.55	99,975
2023-05-17	431.00	439.50	428.00	431.50	431.05	30,206
2023-05-16	429.00	437.94	420.50	430.00	429.56	484,626
2023-05-15	431.50	431.50	420.74	422.50	422.06	28,269
2023-05-12	435.50	435.50	420.98	435.50	435.05	21,173
2023-05-11	432.00	439.50	424.52	433.50	433.05	53,006
2023-05-10	425.50	439.50	420.50	424.00	423.56	163,757
2023-05-09	437.00	444.50	423.92	430.00	429.56	91,107
2023-05-05	447.00	448.87	435.50	440.50	440.04	60,544
2023-05-04	447.00	450.00	443.32	444.00	443.54	34,629
2023-05-03	450.00	458.50	442.50	448.00	447.54	56,558
2023-05-02	444.50	459.50	440.00	447.00	446.54	113,226
2023-04-28	451.00	459.50	444.30	448.50	448.04	93,967
2023-04-27	450.00	459.50	443.00	448.00	447.54	27,980
2023-04-26	450.00	456.00	444.00	444.00	443.54	55,569
2023-04-25	450.00	459.50	440.50	459.00	458.53	516,875
2023-04-24	450.00	463.80	440.00	440.00	439.55	30,158
2023-04-21	452.50	469.50	450.10	453.00	452.53	66,687
2023-04-20	451.00	470.00	450.50	455.50	455.03	71,630
2023-04-19	460.00	469.50	456.50	457.00	456.53	7,346
2023-04-18	465.50	479.50	450.00	459.00	458.53	34,449
2023-04-17	473.50	479.00	460.50	467.00	466.52	85,896
2023-04-14	466.00	478.50	462.00	472.00	471.51	71,053
2023-04-13	470.00	475.06	460.00	465.50	465.02	87,801
2023-04-12	469.50	469.50	452.42	467.50	467.02	62,728
2023-04-11	461.50	469.50	445.50	465.00	464.52	53,351
2023-04-06	448.50	469.00	448.50	462.00	461.52	1,059,199
2023-04-05	442.00	465.31	435.50	460.00	459.52	167,164
2023-04-04	440.00	449.50	435.00	448.00	447.54	72,310
2023-04-03	455.00	455.00	440.00	444.00	443.54	55,611
2023-03-31	445.50	454.50	442.50	446.00	445.54	46,792
2023-03-30	455.00	464.50	445.59	446.00	445.54	44,530
2023-03-29	447.00	464.50	447.00	455.00	454.53	724,879

← NewerPage 15 of 22 · 1,266 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.