Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 348.00 | 358.02 | 341.77 | 353.00 | 352.54 | 495,488 |
| 2022-01-17 | 355.00 | 365.00 | 342.00 | 342.00 | 341.56 | 53,341 |
| 2022-01-14 | 354.00 | 355.69 | 343.64 | 345.00 | 344.55 | 35,577 |
| 2022-01-13 | 355.00 | 363.00 | 351.00 | 352.00 | 351.54 | 12,837 |
| 2022-01-12 | 344.00 | 364.00 | 343.90 | 364.00 | 363.53 | 45,789 |
| 2022-01-11 | 349.00 | 353.00 | 337.00 | 349.00 | 348.55 | 33,165 |
| 2022-01-10 | 357.00 | 360.00 | 345.00 | 353.00 | 352.54 | 38,556 |
| 2022-01-07 | 356.00 | 362.00 | 342.00 | 350.00 | 349.55 | 40,192 |
| 2022-01-06 | 363.00 | 364.00 | 350.00 | 350.00 | 349.55 | 23,573 |
| 2022-01-05 | 361.00 | 369.00 | 361.00 | 361.00 | 360.53 | 166,072 |
| 2022-01-04 | 357.00 | 370.00 | 353.00 | 367.00 | 366.52 | 35,108 |
| 2021-12-31 | 368.00 | 368.00 | 355.00 | 360.00 | 359.53 | 6,957 |
| 2021-12-30 | 363.00 | 371.00 | 354.00 | 368.00 | 367.52 | 15,507 |
| 2021-12-29 | 354.00 | 375.00 | 354.00 | 363.00 | 362.53 | 29,550 |
| 2021-12-24 | 360.00 | 366.00 | 353.75 | 363.00 | 362.53 | 14,370 |
| 2021-12-23 | 368.00 | 368.00 | 360.00 | 364.00 | 363.53 | 33,902 |
| 2021-12-22 | 351.00 | 371.00 | 344.64 | 358.00 | 357.54 | 86,060 |
| 2021-12-21 | 338.00 | 352.00 | 338.00 | 352.00 | 351.54 | 43,019 |
| 2021-12-20 | 355.00 | 355.00 | 335.00 | 335.00 | 334.57 | 29,628 |
| 2021-12-17 | 343.00 | 354.00 | 343.00 | 353.00 | 352.54 | 106,432 |
| 2021-12-16 | 346.00 | 355.00 | 335.06 | 344.00 | 343.55 | 94,829 |
| 2021-12-15 | 339.00 | 342.59 | 330.00 | 332.00 | 331.57 | 108,413 |
| 2021-12-14 | 345.00 | 361.00 | 335.65 | 339.00 | 338.56 | 79,496 |
| 2021-12-13 | 353.00 | 367.00 | 349.00 | 349.00 | 348.55 | 17,550 |
| 2021-12-10 | 359.00 | 369.00 | 346.00 | 352.00 | 351.54 | 24,078 |
| 2021-12-09 | 359.00 | 364.00 | 348.00 | 348.00 | 347.55 | 34,676 |
| 2021-12-08 | 359.00 | 365.00 | 355.00 | 365.00 | 364.53 | 42,906 |
| 2021-12-07 | 351.00 | 356.03 | 346.00 | 353.00 | 352.54 | 62,522 |
| 2021-12-06 | 355.00 | 368.00 | 349.68 | 352.00 | 351.54 | 47,127 |
| 2021-12-03 | 346.00 | 357.00 | 346.00 | 354.00 | 353.54 | 142,866 |
| 2021-12-02 | 352.00 | 358.00 | 348.00 | 351.00 | 350.55 | 54,459 |
| 2021-12-01 | 365.00 | 365.00 | 352.00 | 360.00 | 359.53 | 71,304 |
| 2021-11-30 | 352.00 | 367.00 | 346.00 | 367.00 | 366.52 | 73,379 |
| 2021-11-29 | 360.00 | 365.36 | 351.00 | 355.00 | 354.54 | 64,710 |
| 2021-11-26 | 351.00 | 382.00 | 351.00 | 364.00 | 363.53 | 51,034 |
| 2021-11-25 | 361.00 | 373.00 | 357.00 | 362.00 | 361.53 | 50,127 |
| 2021-11-24 | 361.00 | 381.38 | 356.00 | 365.00 | 364.53 | 25,441 |
| 2021-11-23 | 379.00 | 388.00 | 360.00 | 362.00 | 361.53 | 71,949 |
| 2021-11-22 | 385.00 | 390.00 | 379.00 | 380.00 | 379.51 | 48,806 |
| 2021-11-19 | 381.00 | 390.00 | 377.70 | 380.00 | 379.51 | 68,747 |
| 2021-11-18 | 378.00 | 385.00 | 372.00 | 380.00 | 379.51 | 45,162 |
| 2021-11-17 | 379.00 | 380.00 | 371.33 | 375.00 | 374.51 | 28,727 |
| 2021-11-16 | 379.00 | 382.79 | 367.04 | 374.00 | 373.52 | 89,533 |
| 2021-11-15 | 369.00 | 380.00 | 356.00 | 380.00 | 379.51 | 98,178 |
| 2021-11-12 | 361.00 | 364.29 | 351.00 | 351.00 | 350.55 | 1,014,961 |
| 2021-11-11 | 366.00 | 366.00 | 346.00 | 353.00 | 352.54 | 67,216 |
| 2021-11-10 | 358.00 | 378.00 | 353.00 | 366.00 | 365.53 | 15,333 |
| 2021-11-09 | 363.00 | 376.44 | 360.00 | 368.00 | 367.52 | 63,868 |
| 2021-11-08 | 373.00 | 376.00 | 354.00 | 358.00 | 357.54 | 39,292 |
| 2021-11-05 | 370.00 | 376.76 | 365.00 | 365.00 | 364.53 | 31,914 |
| 2021-11-04 | 370.00 | 391.00 | 353.00 | 362.00 | 361.53 | 153,362 |
| 2021-11-03 | 400.00 | 400.00 | 372.00 | 372.00 | 371.50 | 126,977 |
| 2021-11-02 | 370.00 | 401.00 | 367.00 | 394.00 | 393.48 | 211,109 |
| 2021-11-01 | 350.00 | 384.00 | 350.00 | 365.00 | 364.51 | 30,107 |
| 2021-10-29 | 355.00 | 380.27 | 354.00 | 362.00 | 361.52 | 64,296 |
| 2021-10-28 | 373.00 | 390.00 | 354.00 | 366.00 | 365.51 | 137,939 |
| 2021-10-27 | 369.00 | 402.00 | 356.00 | 367.00 | 366.51 | 233,965 |
| 2021-10-26 | 343.00 | 369.00 | 339.40 | 352.00 | 351.53 | 671,311 |
| 2021-10-25 | 346.00 | 355.00 | 332.00 | 355.00 | 354.53 | 82,306 |
| 2021-10-22 | 343.00 | 353.00 | 333.54 | 342.00 | 341.54 | 23,336 |
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.