Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 374.50 | 386.98 | 373.50 | 377.00 | 376.51 | 9,961 |
| 2022-07-08 | 377.00 | 404.50 | 373.00 | 381.00 | 380.51 | 22,493 |
| 2022-07-07 | 375.50 | 404.50 | 375.50 | 376.00 | 375.51 | 227,218 |
| 2022-07-06 | 382.00 | 398.19 | 375.00 | 381.00 | 380.51 | 9,309 |
| 2022-07-05 | 385.50 | 393.00 | 370.00 | 375.00 | 374.51 | 52,299 |
| 2022-07-04 | 395.00 | 397.84 | 373.58 | 375.50 | 375.01 | 58,822 |
| 2022-07-01 | 380.50 | 400.00 | 370.50 | 393.50 | 392.99 | 71,142 |
| 2022-06-30 | 383.00 | 393.30 | 371.50 | 378.50 | 378.01 | 48,678 |
| 2022-06-29 | 385.00 | 393.00 | 381.00 | 393.00 | 392.49 | 40,559 |
| 2022-06-28 | 393.00 | 393.00 | 380.00 | 380.00 | 379.51 | 40,501 |
| 2022-06-27 | 386.00 | 392.50 | 380.00 | 380.00 | 379.51 | 90,352 |
| 2022-06-24 | 380.50 | 393.50 | 380.00 | 384.00 | 383.50 | 36,788 |
| 2022-06-23 | 384.00 | 395.00 | 370.50 | 380.50 | 380.01 | 35,540 |
| 2022-06-22 | 383.00 | 399.50 | 373.50 | 377.00 | 376.51 | 25,498 |
| 2022-06-21 | 388.00 | 399.50 | 377.50 | 390.00 | 389.49 | 164,806 |
| 2022-06-20 | 371.00 | 382.00 | 360.00 | 369.50 | 369.02 | 80,910 |
| 2022-06-17 | 373.50 | 386.75 | 370.00 | 370.00 | 369.52 | 66,005 |
| 2022-06-16 | 390.00 | 400.00 | 373.00 | 379.00 | 378.51 | 46,972 |
| 2022-06-15 | 406.00 | 408.05 | 385.00 | 388.50 | 388.00 | 94,284 |
| 2022-06-14 | 383.50 | 409.50 | 380.00 | 380.00 | 379.51 | 36,760 |
| 2022-06-13 | 398.50 | 405.00 | 386.50 | 391.00 | 390.49 | 91,687 |
| 2022-06-10 | 397.50 | 406.49 | 375.50 | 375.50 | 375.01 | 90,978 |
| 2022-06-09 | 401.00 | 408.58 | 391.00 | 394.50 | 393.99 | 40,291 |
| 2022-06-08 | 400.50 | 417.50 | 393.43 | 401.00 | 400.48 | 88,824 |
| 2022-06-07 | 409.50 | 419.50 | 400.00 | 400.00 | 399.48 | 20,865 |
| 2022-06-06 | 406.50 | 412.08 | 395.45 | 400.00 | 399.48 | 31,718 |
| 2022-06-01 | 406.50 | 419.50 | 397.50 | 405.00 | 404.48 | 37,335 |
| 2022-05-31 | 400.50 | 429.50 | 400.50 | 413.00 | 412.46 | 115,526 |
| 2022-05-30 | 398.00 | 416.93 | 394.50 | 412.50 | 411.97 | 84,398 |
| 2022-05-27 | 386.00 | 410.00 | 385.50 | 405.00 | 404.48 | 19,939 |
| 2022-05-26 | 393.00 | 401.84 | 387.00 | 399.50 | 398.98 | 16,829 |
| 2022-05-25 | 391.50 | 400.81 | 381.00 | 393.00 | 392.49 | 266,858 |
| 2022-05-24 | 391.00 | 399.50 | 388.04 | 395.50 | 394.99 | 111,976 |
| 2022-05-23 | 393.00 | 399.50 | 380.00 | 396.50 | 395.99 | 40,248 |
| 2022-05-20 | 394.50 | 404.50 | 385.50 | 404.50 | 403.98 | 267,738 |
| 2022-05-19 | 400.00 | 407.66 | 364.00 | 390.00 | 389.49 | 220,081 |
| 2022-05-18 | 401.00 | 405.00 | 391.90 | 400.00 | 399.48 | 180,639 |
| 2022-05-17 | 380.00 | 402.00 | 380.00 | 394.00 | 393.49 | 31,998 |
| 2022-05-16 | 386.00 | 401.00 | 384.00 | 392.00 | 391.49 | 314,629 |
| 2022-05-13 | 384.00 | 390.06 | 382.50 | 386.00 | 385.50 | 24,923 |
| 2022-05-12 | 391.00 | 409.00 | 382.50 | 390.00 | 389.49 | 10,899 |
| 2022-05-11 | 380.50 | 394.59 | 380.00 | 386.50 | 386.00 | 31,158 |
| 2022-05-10 | 387.00 | 398.00 | 382.00 | 385.00 | 384.50 | 270,604 |
| 2022-05-09 | 395.50 | 400.00 | 380.50 | 389.00 | 388.50 | 73,504 |
| 2022-05-06 | 400.50 | 412.50 | 381.00 | 390.00 | 389.49 | 40,479 |
| 2022-05-05 | 407.50 | 413.77 | 390.00 | 398.00 | 397.48 | 147,142 |
| 2022-05-04 | 390.00 | 408.81 | 383.50 | 405.00 | 404.48 | 27,465 |
| 2022-05-03 | 387.50 | 405.40 | 384.45 | 403.50 | 402.98 | 36,284 |
| 2022-04-29 | 402.00 | 402.90 | 386.00 | 401.00 | 400.48 | 29,488 |
| 2022-04-28 | 393.00 | 402.00 | 383.50 | 395.50 | 394.99 | 24,764 |
| 2022-04-27 | 393.00 | 418.70 | 382.00 | 406.50 | 405.97 | 28,299 |
| 2022-04-26 | 381.50 | 398.00 | 373.43 | 383.00 | 382.50 | 306,473 |
| 2022-04-25 | 400.00 | 405.50 | 374.00 | 394.00 | 393.49 | 66,248 |
| 2022-04-22 | 403.50 | 429.50 | 400.00 | 400.00 | 399.48 | 11,208 |
| 2022-04-21 | 400.00 | 417.55 | 400.00 | 407.50 | 406.97 | 26,523 |
| 2022-04-20 | 410.50 | 429.00 | 400.00 | 400.00 | 399.48 | 25,395 |
| 2022-04-19 | 412.00 | 419.00 | 400.00 | 400.00 | 399.48 | 26,336 |
| 2022-04-14 | 411.50 | 414.06 | 405.00 | 405.00 | 404.48 | 24,751 |
| 2022-04-13 | 416.50 | 417.00 | 405.00 | 408.00 | 407.47 | 37,556 |
| 2022-04-12 | 420.50 | 423.00 | 405.00 | 408.00 | 407.47 | 22,842 |
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.