Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 420.50 | 423.00 | 405.00 | 408.00 | 407.47 | 22,842 |
| 2022-04-11 | 409.50 | 436.50 | 406.00 | 414.00 | 413.46 | 74,741 |
| 2022-04-08 | 420.50 | 435.00 | 407.00 | 420.00 | 419.46 | 36,807 |
| 2022-04-07 | 419.00 | 435.00 | 405.50 | 417.00 | 416.46 | 33,526 |
| 2022-04-06 | 407.50 | 436.03 | 407.50 | 422.00 | 421.45 | 60,476 |
| 2022-04-05 | 438.00 | 438.00 | 401.00 | 420.00 | 419.46 | 112,686 |
| 2022-04-04 | 417.50 | 438.50 | 400.50 | 427.50 | 426.95 | 282,350 |
| 2022-04-01 | 435.00 | 454.82 | 393.61 | 411.00 | 410.47 | 139,524 |
| 2022-03-31 | 399.00 | 424.00 | 390.00 | 424.00 | 423.45 | 413,482 |
| 2022-03-30 | 379.00 | 408.00 | 361.23 | 400.00 | 399.48 | 552,149 |
| 2022-03-29 | 357.00 | 365.00 | 356.44 | 365.00 | 364.53 | 72,438 |
| 2022-03-28 | 356.00 | 360.00 | 349.00 | 359.00 | 358.53 | 104,679 |
| 2022-03-25 | 367.00 | 380.00 | 349.00 | 350.00 | 349.55 | 172,579 |
| 2022-03-24 | 369.00 | 369.00 | 359.00 | 359.00 | 358.53 | 16,343 |
| 2022-03-23 | 369.00 | 374.36 | 354.62 | 365.00 | 364.53 | 61,362 |
| 2022-03-22 | 371.00 | 388.48 | 365.00 | 370.00 | 369.52 | 869,207 |
| 2022-03-21 | 380.00 | 390.00 | 375.40 | 380.00 | 379.51 | 28,328 |
| 2022-03-18 | 372.00 | 387.00 | 370.00 | 387.00 | 386.50 | 45,520 |
| 2022-03-17 | 361.00 | 377.00 | 360.00 | 377.00 | 376.51 | 401,769 |
| 2022-03-16 | 370.00 | 373.36 | 359.10 | 369.00 | 368.52 | 18,838 |
| 2022-03-15 | 350.00 | 372.00 | 350.00 | 363.00 | 362.53 | 23,617 |
| 2022-03-14 | 360.00 | 376.00 | 348.00 | 370.00 | 369.52 | 46,913 |
| 2022-03-11 | 344.00 | 376.00 | 341.00 | 360.00 | 359.53 | 818,953 |
| 2022-03-10 | 351.00 | 354.00 | 340.00 | 340.00 | 339.56 | 65,828 |
| 2022-03-09 | 350.00 | 359.00 | 336.72 | 348.00 | 347.55 | 191,592 |
| 2022-03-08 | 350.00 | 350.00 | 337.00 | 340.00 | 339.56 | 37,965 |
| 2022-03-07 | 350.00 | 356.20 | 309.00 | 338.00 | 337.56 | 111,576 |
| 2022-03-04 | 372.00 | 397.00 | 351.00 | 354.00 | 353.54 | 112,906 |
| 2022-03-03 | 389.00 | 391.36 | 378.00 | 378.00 | 377.51 | 42,220 |
| 2022-03-02 | 387.00 | 399.00 | 369.00 | 398.00 | 397.48 | 30,672 |
| 2022-03-01 | 390.00 | 400.00 | 377.20 | 385.00 | 384.50 | 52,854 |
| 2022-02-28 | 372.00 | 407.00 | 362.00 | 407.00 | 406.47 | 114,013 |
| 2022-02-25 | 368.00 | 387.00 | 368.00 | 375.00 | 374.51 | 39,704 |
| 2022-02-24 | 380.00 | 400.76 | 362.00 | 364.00 | 363.53 | 90,331 |
| 2022-02-23 | 366.00 | 400.00 | 360.00 | 400.00 | 399.48 | 169,159 |
| 2022-02-22 | 361.00 | 379.86 | 345.68 | 351.00 | 350.55 | 1,491,884 |
| 2022-02-21 | 390.00 | 390.00 | 361.00 | 365.00 | 364.53 | 67,021 |
| 2022-02-18 | 383.00 | 385.00 | 367.00 | 385.00 | 384.50 | 31,841 |
| 2022-02-17 | 389.00 | 390.00 | 367.00 | 376.00 | 375.51 | 34,835 |
| 2022-02-16 | 385.00 | 389.00 | 379.88 | 388.00 | 387.50 | 34,267 |
| 2022-02-15 | 388.00 | 388.00 | 376.00 | 386.00 | 385.50 | 63,312 |
| 2022-02-14 | 400.00 | 400.00 | 366.64 | 390.00 | 389.49 | 83,140 |
| 2022-02-11 | 390.00 | 401.00 | 388.51 | 394.00 | 393.49 | 287,848 |
| 2022-02-10 | 369.00 | 390.00 | 362.00 | 390.00 | 389.49 | 59,009 |
| 2022-02-09 | 372.00 | 388.00 | 366.00 | 380.00 | 379.51 | 133,816 |
| 2022-02-08 | 387.00 | 387.00 | 352.00 | 370.00 | 369.52 | 196,581 |
| 2022-02-07 | 369.00 | 382.00 | 361.97 | 370.00 | 369.52 | 129,089 |
| 2022-02-04 | 371.00 | 377.80 | 365.00 | 368.00 | 367.52 | 25,285 |
| 2022-02-03 | 380.00 | 380.00 | 360.00 | 360.00 | 359.53 | 90,800 |
| 2022-02-02 | 387.00 | 392.18 | 362.00 | 368.00 | 367.52 | 294,777 |
| 2022-02-01 | 380.00 | 397.16 | 377.00 | 377.00 | 376.51 | 176,146 |
| 2022-01-31 | 371.00 | 386.69 | 371.00 | 379.00 | 378.51 | 90,011 |
| 2022-01-28 | 389.00 | 389.96 | 367.00 | 367.00 | 366.52 | 53,350 |
| 2022-01-27 | 375.00 | 389.00 | 357.00 | 389.00 | 388.50 | 208,863 |
| 2022-01-26 | 346.00 | 379.00 | 345.05 | 370.00 | 369.52 | 502,203 |
| 2022-01-25 | 336.00 | 349.00 | 325.00 | 330.00 | 329.57 | 56,173 |
| 2022-01-24 | 348.00 | 357.52 | 318.00 | 328.00 | 327.58 | 134,517 |
| 2022-01-21 | 365.00 | 365.00 | 340.82 | 348.00 | 347.55 | 83,325 |
| 2022-01-20 | 358.00 | 365.00 | 350.00 | 365.00 | 364.53 | 47,071 |
| 2022-01-19 | 359.00 | 362.00 | 352.24 | 357.00 | 356.54 | 41,696 |
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.