Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 510.00 | 510.00 | 493.00 | 500.00 | 499.91 | 488,110 |
| 2025-11-03 | 500.00 | 508.00 | 500.00 | 502.00 | 501.91 | 240,350 |
| 2025-10-31 | 498.00 | 505.00 | 495.00 | 500.00 | 499.91 | 474,962 |
| 2025-10-30 | 493.00 | 503.00 | 486.50 | 495.00 | 494.91 | 268,498 |
| 2025-10-29 | 508.00 | 515.00 | 492.50 | 492.50 | 492.37 | 314,363 |
| 2025-10-28 | 500.00 | 512.00 | 499.50 | 509.00 | 508.86 | 160,725 |
| 2025-10-27 | 515.00 | 516.00 | 499.00 | 500.00 | 499.86 | 597,079 |
| 2025-10-24 | 520.00 | 526.00 | 511.00 | 512.00 | 511.86 | 366,766 |
| 2025-10-23 | 515.00 | 538.00 | 500.00 | 515.00 | 514.86 | 1,403,260 |
| 2025-10-22 | 465.50 | 493.87 | 461.74 | 488.00 | 487.87 | 362,276 |
| 2025-10-21 | 475.50 | 480.00 | 465.00 | 468.00 | 467.87 | 161,979 |
| 2025-10-20 | 465.00 | 479.50 | 465.00 | 474.50 | 474.37 | 85,379 |
| 2025-10-17 | 489.50 | 489.50 | 465.00 | 475.50 | 475.37 | 204,711 |
| 2025-10-16 | 470.50 | 477.50 | 468.00 | 475.50 | 475.37 | 283,980 |
| 2025-10-15 | 485.00 | 489.00 | 474.14 | 475.00 | 474.87 | 166,926 |
| 2025-10-14 | 486.00 | 487.00 | 475.00 | 482.00 | 481.87 | 154,153 |
| 2025-10-13 | 477.50 | 492.50 | 476.00 | 483.50 | 483.37 | 307,272 |
| 2025-10-10 | 480.00 | 491.50 | 478.00 | 479.00 | 478.87 | 162,201 |
| 2025-10-09 | 480.50 | 494.88 | 480.50 | 487.00 | 486.87 | 118,072 |
| 2025-10-08 | 490.50 | 499.55 | 484.74 | 486.50 | 486.37 | 510,964 |
| 2025-10-07 | 497.00 | 497.00 | 484.50 | 490.00 | 489.87 | 105,366 |
| 2025-10-06 | 500.00 | 505.00 | 481.50 | 487.00 | 486.87 | 337,406 |
| 2025-10-03 | 497.50 | 503.00 | 493.42 | 503.00 | 502.86 | 263,920 |
| 2025-10-02 | 494.00 | 499.00 | 488.50 | 497.50 | 497.37 | 506,537 |
| 2025-10-01 | 466.00 | 491.99 | 466.00 | 490.50 | 490.37 | 534,168 |
| 2025-09-30 | 461.50 | 481.00 | 461.50 | 477.50 | 477.37 | 281,240 |
| 2025-09-29 | 489.00 | 489.00 | 469.50 | 469.50 | 469.37 | 230,552 |
| 2025-09-26 | 497.50 | 497.50 | 468.00 | 478.00 | 477.87 | 157,439 |
| 2025-09-25 | 460.00 | 477.00 | 460.00 | 474.00 | 473.87 | 144,114 |
| 2025-09-24 | 485.00 | 485.00 | 469.00 | 473.50 | 473.37 | 197,626 |
| 2025-09-23 | 468.00 | 482.50 | 464.71 | 476.00 | 475.87 | 181,844 |
| 2025-09-22 | 476.50 | 482.50 | 470.00 | 471.00 | 470.87 | 225,154 |
| 2025-09-19 | 515.00 | 515.00 | 468.00 | 475.50 | 475.37 | 2,309,459 |
| 2025-09-18 | 484.00 | 498.00 | 481.50 | 493.00 | 492.87 | 176,814 |
| 2025-09-17 | 475.00 | 484.50 | 473.50 | 483.50 | 483.37 | 128,275 |
| 2025-09-16 | 484.50 | 493.50 | 474.00 | 474.50 | 474.37 | 226,739 |
| 2025-09-15 | 507.00 | 512.00 | 484.00 | 484.50 | 484.37 | 344,428 |
| 2025-09-12 | 500.00 | 511.00 | 498.50 | 509.00 | 508.86 | 791,100 |
| 2025-09-11 | 495.50 | 514.00 | 488.50 | 505.00 | 504.86 | 685,364 |
| 2025-09-10 | 500.00 | 508.00 | 489.00 | 495.00 | 494.87 | 503,398 |
| 2025-09-09 | 495.50 | 508.00 | 491.50 | 496.50 | 496.37 | 142,837 |
| 2025-09-08 | 502.00 | 508.00 | 493.00 | 495.50 | 495.37 | 259,346 |
| 2025-09-05 | 500.00 | 503.00 | 479.00 | 500.00 | 499.86 | 275,617 |
| 2025-09-04 | 493.00 | 502.00 | 485.50 | 499.00 | 498.86 | 116,378 |
| 2025-09-03 | 496.50 | 496.50 | 483.67 | 492.00 | 491.87 | 386,117 |
| 2025-09-02 | 494.00 | 504.00 | 482.00 | 485.00 | 484.87 | 306,702 |
| 2025-09-01 | 489.00 | 503.00 | 486.00 | 503.00 | 502.86 | 187,846 |
| 2025-08-29 | 493.50 | 495.50 | 483.00 | 489.00 | 488.87 | 152,438 |
| 2025-08-28 | 470.50 | 494.50 | 470.00 | 492.50 | 492.37 | 86,256 |
| 2025-08-27 | 487.00 | 493.00 | 484.00 | 488.50 | 488.37 | 167,350 |
| 2025-08-26 | 493.50 | 498.50 | 483.00 | 488.50 | 488.37 | 578,970 |
| 2025-08-22 | 486.50 | 497.50 | 483.50 | 495.50 | 495.37 | 104,335 |
| 2025-08-21 | 485.50 | 492.50 | 484.00 | 487.50 | 487.37 | 94,202 |
| 2025-08-20 | 491.50 | 494.00 | 482.00 | 487.50 | 487.37 | 121,223 |
| 2025-08-19 | 486.00 | 494.00 | 482.00 | 494.00 | 493.87 | 158,981 |
| 2025-08-18 | 472.00 | 485.00 | 470.50 | 485.00 | 484.87 | 165,978 |
| 2025-08-15 | 477.50 | 487.50 | 471.50 | 474.50 | 474.37 | 150,799 |
| 2025-08-14 | 478.50 | 481.50 | 471.50 | 474.50 | 474.37 | 94,160 |
| 2025-08-13 | 478.50 | 483.00 | 473.50 | 479.00 | 478.87 | 142,043 |
| 2025-08-12 | 466.00 | 480.50 | 466.00 | 478.50 | 478.37 | 177,407 |
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.