Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 464.50 | 464.50 | 445.50 | 449.50 | 449.04 | 8,762 |
| 2022-12-29 | 455.00 | 455.20 | 447.33 | 449.00 | 448.54 | 24,382 |
| 2022-12-28 | 440.00 | 460.00 | 440.00 | 460.00 | 459.52 | 17,423 |
| 2022-12-23 | 452.50 | 459.50 | 440.00 | 450.00 | 449.53 | 25,647 |
| 2022-12-22 | 440.00 | 449.50 | 440.00 | 445.00 | 444.54 | 7,311 |
| 2022-12-21 | 442.00 | 459.50 | 440.00 | 450.00 | 449.53 | 28,399 |
| 2022-12-20 | 443.50 | 449.50 | 442.00 | 442.00 | 441.54 | 19,011 |
| 2022-12-19 | 450.00 | 452.00 | 441.50 | 446.00 | 445.54 | 312,427 |
| 2022-12-16 | 457.50 | 469.50 | 450.00 | 452.50 | 452.03 | 26,649 |
| 2022-12-15 | 451.00 | 469.50 | 442.09 | 458.00 | 457.53 | 151,314 |
| 2022-12-14 | 460.00 | 461.50 | 437.70 | 445.00 | 444.54 | 83,598 |
| 2022-12-13 | 460.00 | 462.55 | 451.77 | 453.50 | 453.03 | 47,905 |
| 2022-12-12 | 466.50 | 468.50 | 456.00 | 456.00 | 455.53 | 18,953 |
| 2022-12-09 | 460.00 | 469.50 | 459.28 | 464.00 | 463.52 | 16,304 |
| 2022-12-08 | 465.00 | 474.50 | 460.00 | 464.00 | 463.52 | 59,039 |
| 2022-12-07 | 476.00 | 483.50 | 468.00 | 468.00 | 467.52 | 14,432 |
| 2022-12-06 | 483.00 | 483.50 | 470.50 | 475.50 | 475.01 | 242,965 |
| 2022-12-05 | 484.00 | 484.50 | 474.50 | 482.50 | 482.00 | 97,611 |
| 2022-12-02 | 492.00 | 492.50 | 460.38 | 481.50 | 481.00 | 148,536 |
| 2022-12-01 | 485.00 | 490.00 | 477.50 | 481.50 | 481.00 | 65,390 |
| 2022-11-30 | 485.00 | 486.55 | 476.00 | 485.00 | 484.50 | 328,620 |
| 2022-11-29 | 489.00 | 489.00 | 475.50 | 475.50 | 475.01 | 58,296 |
| 2022-11-28 | 488.50 | 488.88 | 475.00 | 475.00 | 474.51 | 404,770 |
| 2022-11-25 | 484.50 | 490.09 | 475.00 | 488.50 | 487.99 | 78,965 |
| 2022-11-24 | 485.00 | 487.50 | 479.58 | 482.50 | 482.00 | 577,150 |
| 2022-11-23 | 492.00 | 492.00 | 485.00 | 486.00 | 485.50 | 88,916 |
| 2022-11-22 | 482.00 | 492.00 | 480.00 | 492.00 | 491.49 | 740,174 |
| 2022-11-21 | 477.50 | 484.00 | 468.50 | 479.50 | 479.00 | 87,566 |
| 2022-11-18 | 473.00 | 477.50 | 465.00 | 474.50 | 474.01 | 557,680 |
| 2022-11-17 | 475.00 | 475.00 | 465.36 | 470.00 | 469.51 | 199,366 |
| 2022-11-16 | 480.00 | 480.00 | 471.00 | 472.00 | 471.51 | 1,196,421 |
| 2022-11-15 | 473.00 | 484.50 | 471.50 | 475.00 | 474.51 | 415,414 |
| 2022-11-14 | 474.50 | 483.50 | 465.50 | 476.00 | 475.51 | 280,506 |
| 2022-11-11 | 459.00 | 475.00 | 453.05 | 470.50 | 470.01 | 1,165,083 |
| 2022-11-10 | 455.00 | 468.35 | 453.50 | 458.50 | 458.03 | 58,445 |
| 2022-11-09 | 449.50 | 452.64 | 432.25 | 449.50 | 449.04 | 107,245 |
| 2022-11-08 | 448.00 | 449.28 | 430.50 | 436.00 | 435.55 | 121,130 |
| 2022-11-07 | 445.00 | 455.00 | 435.40 | 450.00 | 449.53 | 479,367 |
| 2022-11-04 | 425.00 | 443.70 | 425.00 | 442.50 | 442.04 | 693,531 |
| 2022-11-03 | 430.00 | 442.00 | 425.00 | 440.00 | 439.55 | 79,929 |
| 2022-11-02 | 446.00 | 446.00 | 423.50 | 432.00 | 431.54 | 98,519 |
| 2022-11-01 | 465.00 | 465.00 | 431.08 | 445.00 | 444.53 | 121,118 |
| 2022-10-31 | 445.00 | 468.10 | 445.00 | 461.50 | 461.01 | 429,052 |
| 2022-10-28 | 446.00 | 455.00 | 445.00 | 453.50 | 453.02 | 152,529 |
| 2022-10-27 | 446.50 | 459.08 | 430.50 | 451.00 | 450.52 | 521,105 |
| 2022-10-26 | 409.50 | 451.99 | 409.50 | 448.50 | 448.02 | 373,910 |
| 2022-10-25 | 400.50 | 408.78 | 400.00 | 408.50 | 408.06 | 275,261 |
| 2022-10-24 | 409.50 | 409.50 | 400.00 | 404.00 | 403.57 | 116,259 |
| 2022-10-21 | 398.00 | 409.50 | 395.00 | 408.00 | 407.56 | 87,903 |
| 2022-10-20 | 387.50 | 409.50 | 382.32 | 400.00 | 399.57 | 40,882 |
| 2022-10-19 | 390.50 | 400.00 | 390.50 | 395.00 | 394.58 | 63,398 |
| 2022-10-18 | 385.00 | 397.50 | 380.00 | 397.50 | 397.08 | 96,201 |
| 2022-10-17 | 392.00 | 394.43 | 382.00 | 392.50 | 392.08 | 9,956 |
| 2022-10-14 | 385.50 | 394.50 | 385.50 | 390.00 | 389.58 | 15,048 |
| 2022-10-13 | 385.00 | 395.73 | 385.00 | 385.00 | 384.59 | 69,504 |
| 2022-10-12 | 393.00 | 394.50 | 387.34 | 392.25 | 391.83 | 680,285 |
| 2022-10-11 | 395.00 | 395.00 | 385.00 | 390.00 | 389.58 | 269,149 |
| 2022-10-10 | 380.00 | 398.50 | 362.14 | 385.00 | 384.59 | 138,787 |
| 2022-10-07 | 389.50 | 399.50 | 380.00 | 387.50 | 387.09 | 19,291 |
| 2022-10-06 | 389.00 | 389.00 | 377.00 | 383.50 | 383.09 | 7,750 |
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.