Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 630.00 | 632.00 | 602.00 | 605.00 | 605.00 | 369,866 |
| 2026-07-22 | 643.00 | 655.61 | 641.00 | 645.00 | 644.88 | 621,163 |
| 2026-07-21 | 628.00 | 642.00 | 626.56 | 642.00 | 641.88 | 147,938 |
| 2026-07-20 | 641.00 | 641.00 | 619.81 | 633.00 | 632.88 | 396,363 |
| 2026-07-17 | 626.00 | 645.00 | 626.00 | 631.00 | 630.88 | 147,746 |
| 2026-07-16 | 605.00 | 642.00 | 605.00 | 641.00 | 640.88 | 547,780 |
| 2026-07-15 | 641.00 | 641.00 | 613.00 | 622.00 | 621.88 | 533,699 |
| 2026-07-14 | 630.00 | 647.00 | 630.00 | 644.00 | 643.88 | 110,923 |
| 2026-07-13 | 637.00 | 649.00 | 631.00 | 644.00 | 643.88 | 591,907 |
| 2026-07-10 | 634.00 | 641.00 | 606.00 | 635.00 | 634.88 | 689,830 |
| 2026-07-09 | 626.00 | 634.00 | 605.00 | 629.00 | 628.88 | 323,564 |
| 2026-07-08 | 625.00 | 653.00 | 621.00 | 625.00 | 624.88 | 157,566 |
| 2026-07-07 | 641.00 | 654.00 | 630.53 | 640.00 | 639.88 | 120,493 |
| 2026-07-06 | 655.00 | 655.00 | 631.00 | 641.00 | 640.88 | 415,066 |
| 2026-07-03 | 643.00 | 650.00 | 637.36 | 641.00 | 640.88 | 401,871 |
| 2026-07-02 | 640.00 | 643.00 | 629.00 | 643.00 | 642.88 | 525,422 |
| 2026-07-01 | 620.00 | 639.00 | 617.00 | 636.00 | 635.88 | 873,222 |
| 2026-06-30 | 629.00 | 637.00 | 611.00 | 621.00 | 620.88 | 332,620 |
| 2026-06-29 | 640.00 | 640.00 | 618.00 | 623.00 | 622.88 | 304,264 |
| 2026-06-26 | 640.00 | 640.00 | 611.00 | 623.00 | 622.88 | 422,618 |
| 2026-06-25 | 610.00 | 631.00 | 610.00 | 618.00 | 617.88 | 359,142 |
| 2026-06-24 | 631.00 | 633.00 | 620.00 | 620.00 | 619.88 | 153,541 |
| 2026-06-23 | 633.00 | 634.00 | 616.00 | 631.00 | 630.88 | 212,137 |
| 2026-06-22 | 640.00 | 646.00 | 627.00 | 634.00 | 633.88 | 189,194 |
| 2026-06-19 | 670.00 | 670.00 | 636.00 | 641.00 | 640.88 | 1,982,674 |
| 2026-06-18 | 636.00 | 648.00 | 630.00 | 645.00 | 644.88 | 557,240 |
| 2026-06-17 | 655.00 | 655.00 | 629.95 | 638.00 | 637.88 | 312,625 |
| 2026-06-16 | 655.00 | 655.00 | 633.00 | 636.00 | 635.88 | 177,273 |
| 2026-06-15 | 675.00 | 675.00 | 639.00 | 644.00 | 643.88 | 138,393 |
| 2026-06-12 | 661.00 | 663.00 | 649.00 | 649.00 | 648.88 | 91,127 |
| 2026-06-11 | 675.00 | 675.00 | 646.00 | 652.00 | 651.88 | 105,300 |
| 2026-06-10 | 654.00 | 662.00 | 647.00 | 656.00 | 655.88 | 129,150 |
| 2026-06-09 | 675.00 | 675.00 | 651.80 | 654.00 | 653.88 | 128,237 |
| 2026-06-08 | 675.00 | 675.00 | 655.00 | 662.00 | 661.88 | 134,960 |
| 2026-06-05 | 687.00 | 690.00 | 662.00 | 665.00 | 664.88 | 332,369 |
| 2026-06-04 | 660.00 | 681.00 | 646.00 | 672.00 | 671.87 | 425,114 |
| 2026-06-03 | 646.00 | 660.00 | 635.00 | 654.00 | 653.88 | 293,255 |
| 2026-06-02 | 658.00 | 666.00 | 640.00 | 649.00 | 648.88 | 230,441 |
| 2026-06-01 | 630.00 | 658.00 | 630.00 | 658.00 | 657.88 | 153,078 |
| 2026-05-29 | 660.00 | 660.00 | 649.00 | 652.00 | 651.88 | 120,504 |
| 2026-05-28 | 650.00 | 656.00 | 640.25 | 651.00 | 650.88 | 186,706 |
| 2026-05-27 | 660.00 | 660.00 | 635.00 | 646.00 | 645.88 | 213,953 |
| 2026-05-26 | 648.00 | 652.00 | 639.33 | 641.00 | 640.88 | 175,430 |
| 2026-05-22 | 630.00 | 640.00 | 619.00 | 640.00 | 639.88 | 234,365 |
| 2026-05-21 | 630.00 | 642.00 | 615.00 | 636.00 | 635.88 | 224,101 |
| 2026-05-20 | 600.00 | 633.00 | 590.37 | 620.00 | 619.88 | 882,229 |
| 2026-05-19 | 622.00 | 622.00 | 594.00 | 602.00 | 601.89 | 325,486 |
| 2026-05-18 | 622.00 | 622.00 | 600.00 | 601.00 | 600.89 | 219,327 |
| 2026-05-15 | 630.00 | 630.00 | 605.00 | 608.00 | 607.89 | 332,881 |
| 2026-05-14 | 620.00 | 620.00 | 606.00 | 616.00 | 615.88 | 127,400 |
| 2026-05-13 | 590.00 | 612.00 | 590.00 | 610.00 | 609.89 | 214,826 |
| 2026-05-12 | 630.00 | 630.00 | 598.00 | 606.00 | 605.89 | 176,389 |
| 2026-05-11 | 605.00 | 626.00 | 605.00 | 611.00 | 610.89 | 340,463 |
| 2026-05-08 | 613.00 | 627.00 | 606.00 | 620.00 | 619.88 | 130,173 |
| 2026-05-07 | 586.00 | 623.00 | 583.10 | 620.00 | 619.88 | 698,553 |
| 2026-05-06 | 605.00 | 609.00 | 598.00 | 600.00 | 599.89 | 527,711 |
| 2026-05-05 | 620.00 | 620.00 | 597.00 | 598.00 | 597.89 | 675,424 |
| 2026-05-01 | 594.00 | 619.00 | 594.00 | 613.00 | 612.88 | 226,506 |
| 2026-04-30 | 635.00 | 635.00 | 604.35 | 612.00 | 611.89 | 282,384 |
| 2026-04-29 | 634.00 | 634.00 | 611.00 | 612.00 | 611.89 | 636,362 |
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.