Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 466.00 | 480.50 | 466.00 | 478.50 | 478.37 | 177,407 |
| 2025-08-11 | 483.50 | 497.50 | 471.50 | 473.00 | 472.87 | 460,612 |
| 2025-08-08 | 485.50 | 497.00 | 478.50 | 482.50 | 482.37 | 210,115 |
| 2025-08-07 | 485.50 | 497.00 | 476.00 | 493.50 | 493.37 | 159,457 |
| 2025-08-06 | 488.00 | 492.00 | 476.00 | 485.50 | 485.37 | 256,731 |
| 2025-08-05 | 488.00 | 495.50 | 475.50 | 487.50 | 487.37 | 270,607 |
| 2025-08-04 | 476.50 | 486.62 | 472.00 | 486.00 | 485.87 | 155,936 |
| 2025-08-01 | 480.50 | 480.50 | 469.00 | 475.50 | 475.37 | 200,356 |
| 2025-07-31 | 467.50 | 484.50 | 466.50 | 480.00 | 479.87 | 340,140 |
| 2025-07-30 | 466.50 | 475.50 | 464.00 | 470.00 | 469.87 | 639,946 |
| 2025-07-29 | 483.50 | 489.50 | 470.00 | 473.00 | 472.87 | 316,159 |
| 2025-07-28 | 488.50 | 496.00 | 469.00 | 481.00 | 480.87 | 907,306 |
| 2025-07-25 | 498.00 | 502.00 | 488.50 | 491.50 | 491.37 | 180,303 |
| 2025-07-24 | 515.00 | 515.00 | 497.50 | 500.00 | 499.86 | 254,212 |
| 2025-07-23 | 500.00 | 513.00 | 500.00 | 511.00 | 510.75 | 288,537 |
| 2025-07-22 | 510.00 | 516.00 | 504.00 | 506.00 | 505.75 | 319,144 |
| 2025-07-21 | 513.00 | 517.00 | 504.00 | 514.00 | 513.74 | 336,264 |
| 2025-07-18 | 520.00 | 529.00 | 511.88 | 515.00 | 514.74 | 494,272 |
| 2025-07-17 | 515.00 | 533.00 | 515.00 | 528.00 | 527.74 | 457,653 |
| 2025-07-16 | 486.50 | 520.00 | 482.50 | 517.00 | 516.74 | 1,049,045 |
| 2025-07-15 | 488.50 | 498.00 | 487.00 | 487.00 | 486.76 | 431,260 |
| 2025-07-14 | 493.50 | 506.02 | 488.35 | 495.00 | 494.75 | 977,115 |
| 2025-07-11 | 503.00 | 505.00 | 491.00 | 493.50 | 493.26 | 222,705 |
| 2025-07-10 | 505.00 | 507.00 | 497.00 | 506.00 | 505.75 | 142,115 |
| 2025-07-09 | 491.50 | 503.00 | 490.52 | 498.00 | 497.75 | 213,474 |
| 2025-07-08 | 508.00 | 508.00 | 486.00 | 496.50 | 496.25 | 255,887 |
| 2025-07-07 | 480.00 | 495.00 | 480.00 | 487.00 | 486.76 | 364,088 |
| 2025-07-04 | 508.00 | 508.00 | 484.80 | 485.00 | 484.76 | 277,908 |
| 2025-07-03 | 483.00 | 496.50 | 483.00 | 493.50 | 493.26 | 154,604 |
| 2025-07-02 | 501.00 | 507.00 | 488.22 | 490.00 | 489.76 | 521,105 |
| 2025-07-01 | 506.00 | 513.00 | 501.00 | 502.00 | 501.75 | 199,202 |
| 2025-06-30 | 512.00 | 517.00 | 506.00 | 512.00 | 511.75 | 370,828 |
| 2025-06-27 | 514.00 | 517.00 | 507.00 | 511.00 | 510.75 | 135,918 |
| 2025-06-26 | 528.00 | 528.00 | 506.00 | 511.00 | 510.75 | 396,063 |
| 2025-06-25 | 515.00 | 520.00 | 501.00 | 506.00 | 505.75 | 421,905 |
| 2025-06-24 | 512.00 | 519.38 | 510.00 | 515.00 | 514.74 | 476,723 |
| 2025-06-23 | 495.00 | 528.00 | 495.00 | 511.00 | 510.75 | 676,870 |
| 2025-06-20 | 509.00 | 522.00 | 505.00 | 521.00 | 520.74 | 368,049 |
| 2025-06-19 | 508.00 | 513.00 | 503.00 | 510.00 | 509.75 | 253,563 |
| 2025-06-18 | 528.00 | 528.00 | 502.00 | 510.00 | 509.75 | 192,083 |
| 2025-06-17 | 502.00 | 510.00 | 499.50 | 505.00 | 504.75 | 144,792 |
| 2025-06-16 | 492.50 | 506.00 | 492.50 | 505.00 | 504.75 | 203,744 |
| 2025-06-13 | 535.00 | 535.00 | 495.50 | 498.00 | 497.75 | 211,734 |
| 2025-06-12 | 515.00 | 521.00 | 502.00 | 510.00 | 509.75 | 257,256 |
| 2025-06-11 | 500.00 | 520.00 | 500.00 | 515.00 | 514.74 | 426,077 |
| 2025-06-10 | 516.00 | 530.00 | 509.00 | 509.00 | 508.75 | 396,259 |
| 2025-06-09 | 505.00 | 526.00 | 505.00 | 515.00 | 514.74 | 323,234 |
| 2025-06-06 | 510.00 | 524.10 | 505.00 | 515.00 | 514.74 | 391,140 |
| 2025-06-05 | 522.00 | 532.00 | 515.00 | 515.00 | 514.74 | 623,473 |
| 2025-06-04 | 500.00 | 525.00 | 500.00 | 524.00 | 523.74 | 276,485 |
| 2025-06-03 | 520.00 | 530.00 | 516.00 | 521.00 | 520.74 | 757,357 |
| 2025-06-02 | 516.00 | 527.00 | 512.00 | 519.00 | 518.74 | 761,246 |
| 2025-05-30 | 515.00 | 531.00 | 515.00 | 521.00 | 520.74 | 724,288 |
| 2025-05-29 | 538.00 | 540.00 | 495.50 | 522.00 | 521.74 | 1,148,887 |
| 2025-05-28 | 499.00 | 537.00 | 496.00 | 528.00 | 527.74 | 1,121,375 |
| 2025-05-27 | 510.00 | 527.00 | 487.20 | 495.50 | 495.25 | 585,774 |
| 2025-05-23 | 524.00 | 524.00 | 491.00 | 496.00 | 495.75 | 1,434,670 |
| 2025-05-22 | 598.00 | 599.00 | 521.00 | 524.00 | 523.74 | 3,179,080 |
| 2025-05-21 | 628.00 | 654.00 | 628.00 | 651.00 | 650.68 | 176,642 |
| 2025-05-20 | 628.00 | 634.00 | 620.00 | 633.00 | 632.69 | 379,205 |
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.