Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 488.00 | 501.00 | 484.00 | 497.00 | 496.91 | 204,414 |
| 2026-01-29 | 488.00 | 492.50 | 481.50 | 484.00 | 483.91 | 118,433 |
| 2026-01-28 | 513.00 | 513.00 | 488.00 | 488.00 | 487.91 | 197,778 |
| 2026-01-27 | 505.00 | 509.00 | 498.00 | 501.00 | 500.91 | 74,649 |
| 2026-01-26 | 494.00 | 506.00 | 494.00 | 503.00 | 502.91 | 94,550 |
| 2026-01-23 | 510.00 | 513.00 | 499.00 | 499.00 | 498.91 | 159,484 |
| 2026-01-22 | 495.00 | 510.00 | 494.00 | 508.00 | 507.90 | 88,403 |
| 2026-01-21 | 501.00 | 508.00 | 491.00 | 497.50 | 497.41 | 221,107 |
| 2026-01-20 | 510.00 | 510.00 | 490.00 | 501.00 | 500.91 | 134,800 |
| 2026-01-19 | 505.00 | 505.00 | 487.00 | 493.50 | 493.41 | 183,680 |
| 2026-01-16 | 510.00 | 510.00 | 487.81 | 504.00 | 503.91 | 179,037 |
| 2026-01-15 | 498.00 | 509.00 | 492.00 | 509.00 | 508.90 | 304,831 |
| 2026-01-14 | 498.00 | 498.00 | 481.55 | 494.50 | 494.41 | 184,160 |
| 2026-01-13 | 498.00 | 498.00 | 482.50 | 485.00 | 484.91 | 92,185 |
| 2026-01-12 | 485.00 | 490.00 | 476.00 | 485.50 | 485.41 | 142,000 |
| 2026-01-09 | 484.00 | 484.00 | 477.00 | 479.00 | 478.91 | 301,125 |
| 2026-01-08 | 484.00 | 484.00 | 472.00 | 478.00 | 477.91 | 124,245 |
| 2026-01-07 | 481.00 | 485.50 | 471.00 | 478.00 | 477.91 | 218,202 |
| 2026-01-06 | 481.00 | 481.50 | 470.00 | 480.00 | 479.91 | 129,349 |
| 2026-01-05 | 480.00 | 482.62 | 465.00 | 474.50 | 474.41 | 176,796 |
| 2026-01-02 | 503.00 | 503.00 | 471.00 | 473.50 | 473.41 | 136,580 |
| 2025-12-31 | 490.00 | 492.00 | 479.00 | 482.00 | 481.91 | 57,487 |
| 2025-12-30 | 486.50 | 489.00 | 480.00 | 486.00 | 485.91 | 51,731 |
| 2025-12-29 | 498.50 | 498.50 | 480.50 | 485.50 | 485.41 | 84,297 |
| 2025-12-24 | 500.00 | 500.00 | 472.50 | 478.50 | 478.41 | 27,565 |
| 2025-12-23 | 500.00 | 500.00 | 473.50 | 479.50 | 479.41 | 46,880 |
| 2025-12-22 | 500.00 | 500.00 | 471.50 | 479.50 | 479.41 | 87,522 |
| 2025-12-19 | 480.00 | 496.50 | 476.00 | 479.00 | 478.91 | 78,207 |
| 2025-12-18 | 500.00 | 500.00 | 478.00 | 484.00 | 483.91 | 127,768 |
| 2025-12-17 | 490.50 | 490.50 | 475.50 | 484.50 | 484.41 | 269,048 |
| 2025-12-16 | 486.00 | 486.00 | 474.00 | 474.00 | 473.91 | 203,818 |
| 2025-12-15 | 472.50 | 487.50 | 472.00 | 479.50 | 479.41 | 285,533 |
| 2025-12-12 | 480.00 | 498.50 | 470.00 | 475.50 | 475.41 | 251,023 |
| 2025-12-11 | 474.50 | 487.69 | 474.50 | 483.00 | 482.91 | 243,891 |
| 2025-12-10 | 500.00 | 500.00 | 482.50 | 485.50 | 485.41 | 236,459 |
| 2025-12-09 | 479.00 | 491.00 | 473.19 | 487.50 | 487.41 | 319,507 |
| 2025-12-08 | 512.00 | 512.00 | 475.00 | 475.00 | 474.91 | 603,307 |
| 2025-12-05 | 501.00 | 504.00 | 490.00 | 490.00 | 489.91 | 172,550 |
| 2025-12-04 | 513.00 | 513.00 | 495.50 | 499.50 | 499.41 | 168,993 |
| 2025-12-03 | 476.50 | 519.00 | 476.50 | 500.00 | 499.91 | 276,513 |
| 2025-12-02 | 492.50 | 501.00 | 489.00 | 493.50 | 493.41 | 282,895 |
| 2025-12-01 | 499.00 | 500.00 | 490.50 | 493.50 | 493.41 | 85,021 |
| 2025-11-28 | 497.00 | 501.00 | 493.50 | 498.00 | 497.91 | 128,080 |
| 2025-11-27 | 495.00 | 502.00 | 494.50 | 499.00 | 498.91 | 147,616 |
| 2025-11-26 | 492.50 | 496.00 | 487.00 | 496.00 | 495.91 | 136,730 |
| 2025-11-25 | 481.50 | 494.00 | 476.50 | 494.00 | 493.91 | 111,827 |
| 2025-11-24 | 480.00 | 488.47 | 477.00 | 480.50 | 480.41 | 164,103 |
| 2025-11-21 | 480.00 | 492.00 | 474.50 | 480.00 | 479.91 | 259,044 |
| 2025-11-20 | 501.00 | 501.00 | 488.00 | 491.50 | 491.41 | 214,289 |
| 2025-11-19 | 490.50 | 500.00 | 485.00 | 485.50 | 485.41 | 634,012 |
| 2025-11-18 | 495.50 | 512.17 | 490.50 | 495.00 | 494.91 | 418,190 |
| 2025-11-17 | 516.00 | 521.00 | 505.00 | 507.00 | 506.90 | 544,262 |
| 2025-11-14 | 521.00 | 526.00 | 515.00 | 520.00 | 519.90 | 864,566 |
| 2025-11-13 | 538.00 | 538.00 | 518.00 | 527.00 | 526.90 | 585,421 |
| 2025-11-12 | 524.00 | 535.00 | 514.00 | 526.00 | 525.90 | 531,228 |
| 2025-11-11 | 516.00 | 522.00 | 511.00 | 522.00 | 521.90 | 184,467 |
| 2025-11-10 | 525.00 | 525.00 | 510.00 | 510.00 | 509.90 | 208,430 |
| 2025-11-07 | 505.00 | 515.00 | 504.00 | 511.00 | 510.90 | 293,460 |
| 2025-11-06 | 504.00 | 514.00 | 504.00 | 508.00 | 507.90 | 286,142 |
| 2025-11-05 | 496.50 | 511.61 | 496.50 | 508.00 | 507.90 | 268,002 |
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.