Bloomsbury Publishing Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	447.00	450.00	436.99	445.00	444.54	40,014
2023-03-24	452.50	460.00	441.00	447.00	446.54	332,378
2023-03-23	448.00	459.37	446.55	458.00	457.53	232,005
2023-03-22	450.50	459.50	441.00	458.00	457.53	131,310
2023-03-21	455.00	458.00	440.50	458.00	457.53	158,770
2023-03-20	455.00	458.00	440.50	458.00	457.53	81,277
2023-03-17	458.00	458.00	445.50	449.50	449.04	71,430
2023-03-16	440.00	459.00	440.00	453.00	452.53	106,253
2023-03-15	442.50	464.00	441.13	447.00	446.54	793,867
2023-03-14	415.00	424.50	415.00	420.00	419.57	24,859
2023-03-13	428.00	439.50	416.00	419.00	418.57	87,441
2023-03-10	429.50	440.00	420.50	430.50	430.05	18,017
2023-03-09	441.50	441.50	430.50	430.50	430.05	21,017
2023-03-08	437.00	441.50	430.50	437.00	436.55	39,587
2023-03-07	438.00	445.73	433.35	435.00	434.55	35,317
2023-03-06	437.00	437.50	428.00	437.50	437.05	45,254
2023-03-03	433.50	442.50	425.00	431.50	431.05	39,621
2023-03-02	427.50	442.54	423.10	433.00	432.55	53,003
2023-03-01	422.00	427.50	417.50	420.50	420.07	493,243
2023-02-28	423.00	428.00	415.50	419.00	418.57	115,144
2023-02-27	423.00	437.38	420.00	422.50	422.06	75,733
2023-02-24	423.50	439.50	418.00	423.00	422.56	39,157
2023-02-23	434.50	439.02	420.00	427.00	426.56	652,108
2023-02-22	425.50	433.00	407.98	433.00	432.55	271,295
2023-02-21	430.00	434.50	420.50	427.00	426.56	56,044
2023-02-20	430.00	440.50	419.82	430.00	429.56	86,237
2023-02-17	433.50	449.00	430.00	440.00	439.55	23,447
2023-02-16	435.50	449.50	435.00	435.00	434.55	19,190
2023-02-15	442.00	459.50	439.50	439.50	439.05	11,325
2023-02-14	441.50	459.00	440.50	442.00	441.54	39,812
2023-02-13	430.00	459.00	410.65	441.50	441.04	117,172
2023-02-10	440.00	445.00	429.00	430.00	429.56	31,214
2023-02-09	450.00	450.00	429.85	437.00	436.55	38,192
2023-02-08	450.00	450.00	435.00	435.50	435.05	42,461
2023-02-07	439.50	449.50	437.64	443.00	442.54	82,484
2023-02-06	442.00	449.50	437.90	444.00	443.54	38,089
2023-02-03	432.00	448.00	432.00	444.00	443.54	47,038
2023-02-02	449.50	449.50	436.00	441.00	440.54	32,730
2023-02-01	445.50	449.64	432.50	445.00	444.54	89,380
2023-01-31	454.50	454.90	440.00	445.50	445.04	38,453
2023-01-30	452.00	459.50	445.00	453.50	453.03	20,271
2023-01-27	459.00	459.00	446.50	447.50	447.04	26,428
2023-01-26	456.00	459.98	450.00	450.00	449.53	28,003
2023-01-25	459.50	464.50	454.00	454.50	454.03	74,414
2023-01-24	461.00	474.50	451.00	458.50	458.03	77,698
2023-01-23	448.00	463.84	448.00	462.50	462.02	64,993
2023-01-20	453.00	459.50	440.00	452.00	451.53	56,781
2023-01-19	458.00	467.50	450.50	455.00	454.53	34,968
2023-01-18	452.00	465.00	452.00	455.50	455.03	59,621
2023-01-17	460.00	460.00	442.33	456.50	456.03	77,983
2023-01-16	444.00	459.00	431.62	457.00	456.53	132,213
2023-01-13	430.00	444.00	426.50	444.00	443.54	69,257
2023-01-12	440.00	446.00	428.19	440.00	439.55	67,480
2023-01-11	440.00	459.00	440.00	446.00	445.54	54,788
2023-01-10	440.00	459.00	440.00	446.00	445.54	30,169
2023-01-09	440.00	459.50	440.00	445.00	444.54	21,486
2023-01-06	440.50	459.50	440.00	447.50	447.04	49,239
2023-01-05	444.00	452.50	440.00	449.00	448.54	102,369
2023-01-04	444.00	454.50	443.30	444.50	444.04	56,215
2023-01-03	452.50	464.50	444.50	444.50	444.04	29,787

← NewerPage 16 of 22 · 1,262 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.