Bloomsbury Publishing Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	620.00	628.00	616.00	625.00	624.88	141,259
2026-04-27	600.00	630.00	600.00	627.00	626.88	194,771
2026-04-24	633.00	634.00	604.00	620.00	619.88	375,953
2026-04-23	634.00	638.00	616.00	620.00	619.88	425,420
2026-04-22	628.00	636.00	617.50	636.00	635.88	1,138,116
2026-04-21	610.00	630.00	607.42	628.00	627.88	545,348
2026-04-20	625.00	625.00	600.00	611.00	610.89	169,881
2026-04-17	605.00	612.00	601.00	604.00	603.89	210,997
2026-04-16	600.00	617.36	595.00	609.00	608.89	519,686
2026-04-15	584.00	601.00	558.00	598.00	597.89	1,229,977
2026-04-14	587.00	593.00	569.00	581.00	580.89	150,399
2026-04-13	574.00	587.24	568.40	586.00	585.89	85,963
2026-04-10	579.00	589.00	577.00	579.00	578.89	555,658
2026-04-09	614.00	614.00	575.00	575.00	574.89	102,713
2026-04-08	590.00	597.00	574.00	585.00	584.89	163,404
2026-04-07	576.00	585.00	558.00	566.00	565.89	240,689
2026-04-02	570.00	575.00	563.00	572.00	571.89	309,348
2026-04-01	580.00	580.00	563.00	571.00	570.89	241,704
2026-03-31	580.00	580.00	556.33	563.00	562.89	221,207
2026-03-30	560.00	566.60	549.00	558.00	557.90	439,731
2026-03-27	574.00	574.00	555.00	562.00	561.89	182,538
2026-03-26	567.00	577.00	560.00	570.00	569.89	252,432
2026-03-25	545.00	569.00	545.00	567.00	566.89	407,654
2026-03-24	580.00	580.00	543.00	557.00	556.90	223,390
2026-03-23	530.00	566.00	530.00	553.00	552.90	359,608
2026-03-20	554.00	561.00	545.00	557.00	556.90	434,500
2026-03-19	590.00	590.00	553.00	554.00	553.90	1,259,027
2026-03-18	560.00	573.00	556.00	567.00	566.89	409,905
2026-03-17	571.00	571.00	560.35	563.00	562.89	197,460
2026-03-16	564.00	590.00	564.00	571.00	570.89	351,553
2026-03-13	563.00	589.00	563.00	584.00	583.89	368,736
2026-03-12	590.00	595.00	572.00	586.00	585.89	253,494
2026-03-11	583.00	590.00	569.35	588.00	587.89	341,998
2026-03-10	570.00	585.64	565.00	584.00	583.89	519,935
2026-03-09	552.00	568.00	538.00	561.00	560.89	598,873
2026-03-06	546.00	572.00	546.00	561.00	560.89	736,740
2026-03-05	490.00	570.00	490.00	552.00	551.90	2,070,376
2026-03-04	441.00	475.50	436.50	475.50	475.41	409,981
2026-03-03	451.50	460.50	436.00	440.00	439.92	334,302
2026-03-02	470.00	470.00	448.50	453.00	452.91	150,782
2026-02-27	469.50	469.50	456.50	463.00	462.91	127,500
2026-02-26	454.50	462.50	452.50	462.50	462.41	97,997
2026-02-25	453.50	459.00	448.00	454.50	454.41	159,089
2026-02-24	451.50	459.08	448.04	452.50	452.42	387,352
2026-02-23	453.00	464.50	449.00	452.00	451.92	305,822
2026-02-20	456.00	459.50	441.23	453.00	452.91	96,815
2026-02-19	449.00	450.00	440.00	445.00	444.92	110,271
2026-02-18	438.00	450.50	435.50	445.00	444.92	412,447
2026-02-17	442.00	456.50	436.00	438.50	438.42	416,269
2026-02-16	457.00	457.00	435.00	438.50	438.42	149,945
2026-02-13	457.00	457.00	444.00	444.00	443.92	139,707
2026-02-12	445.00	460.50	440.00	448.50	448.42	294,855
2026-02-11	458.00	465.00	442.00	445.50	445.42	887,769
2026-02-10	451.50	462.50	445.50	455.00	454.91	1,087,392
2026-02-09	447.50	457.57	445.00	450.00	449.92	158,827
2026-02-06	445.50	455.00	438.77	447.50	447.42	266,284
2026-02-05	460.50	461.38	441.53	450.00	449.92	330,369
2026-02-04	474.50	485.00	460.00	460.00	459.91	600,403
2026-02-03	493.00	503.00	473.00	479.00	478.91	271,143
2026-02-02	498.00	499.50	485.00	494.00	493.91	77,939

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.