Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 621.00 | 627.00 | 610.00 | 622.00 | 621.69 | 156,057 |
| 2025-05-16 | 623.00 | 630.00 | 619.00 | 628.00 | 627.69 | 231,818 |
| 2025-05-15 | 625.00 | 625.00 | 612.00 | 625.00 | 624.69 | 189,632 |
| 2025-05-14 | 624.00 | 625.00 | 597.12 | 624.00 | 623.69 | 119,799 |
| 2025-05-13 | 630.00 | 630.00 | 617.00 | 624.00 | 623.69 | 166,930 |
| 2025-05-12 | 622.00 | 634.00 | 616.00 | 621.00 | 620.69 | 346,370 |
| 2025-05-09 | 635.00 | 635.00 | 613.00 | 620.00 | 619.69 | 187,378 |
| 2025-05-08 | 621.00 | 625.00 | 605.00 | 617.00 | 616.69 | 471,978 |
| 2025-05-07 | 611.00 | 623.00 | 584.00 | 621.00 | 620.69 | 576,521 |
| 2025-05-06 | 591.00 | 611.00 | 581.00 | 602.00 | 601.70 | 355,980 |
| 2025-05-02 | 568.00 | 610.00 | 568.00 | 606.00 | 605.70 | 446,921 |
| 2025-05-01 | 570.00 | 603.00 | 570.00 | 597.00 | 596.70 | 88,469 |
| 2025-04-30 | 610.00 | 610.00 | 587.00 | 595.00 | 594.70 | 62,988 |
| 2025-04-29 | 595.00 | 606.00 | 590.00 | 594.00 | 593.71 | 194,745 |
| 2025-04-28 | 580.00 | 596.00 | 567.00 | 591.00 | 590.71 | 157,796 |
| 2025-04-25 | 589.00 | 592.00 | 578.00 | 581.00 | 580.71 | 133,101 |
| 2025-04-24 | 571.00 | 582.00 | 566.00 | 581.00 | 580.71 | 136,000 |
| 2025-04-23 | 564.00 | 585.00 | 561.50 | 571.00 | 570.72 | 156,220 |
| 2025-04-22 | 576.00 | 596.00 | 557.00 | 557.00 | 556.72 | 201,663 |
| 2025-04-17 | 577.00 | 601.00 | 567.00 | 574.00 | 573.72 | 62,917 |
| 2025-04-16 | 584.00 | 587.00 | 574.00 | 583.00 | 582.71 | 70,583 |
| 2025-04-15 | 574.00 | 586.00 | 562.00 | 583.00 | 582.71 | 231,251 |
| 2025-04-14 | 536.00 | 572.00 | 536.00 | 572.00 | 571.72 | 69,745 |
| 2025-04-11 | 550.00 | 569.00 | 547.00 | 553.00 | 552.73 | 125,484 |
| 2025-04-10 | 571.00 | 577.00 | 551.00 | 565.00 | 564.72 | 171,810 |
| 2025-04-09 | 547.00 | 552.00 | 535.00 | 544.00 | 543.73 | 196,980 |
| 2025-04-08 | 550.00 | 563.00 | 530.00 | 557.00 | 556.72 | 194,358 |
| 2025-04-07 | 534.00 | 555.00 | 505.00 | 530.00 | 529.74 | 308,123 |
| 2025-04-04 | 575.00 | 590.00 | 542.00 | 551.00 | 550.73 | 177,633 |
| 2025-04-03 | 583.00 | 601.00 | 577.00 | 583.00 | 582.71 | 82,865 |
| 2025-04-02 | 570.00 | 598.00 | 570.00 | 588.00 | 587.71 | 62,601 |
| 2025-04-01 | 589.00 | 599.00 | 585.00 | 593.00 | 592.71 | 43,659 |
| 2025-03-31 | 590.00 | 600.00 | 580.30 | 588.00 | 587.71 | 137,231 |
| 2025-03-28 | 600.00 | 612.00 | 596.00 | 600.00 | 599.70 | 85,525 |
| 2025-03-27 | 602.00 | 634.00 | 594.00 | 600.00 | 599.70 | 83,425 |
| 2025-03-26 | 610.00 | 624.00 | 602.00 | 602.00 | 601.70 | 164,642 |
| 2025-03-25 | 590.00 | 630.00 | 590.00 | 618.00 | 617.69 | 184,055 |
| 2025-03-24 | 590.00 | 608.00 | 590.00 | 598.00 | 597.70 | 167,899 |
| 2025-03-21 | 590.00 | 610.00 | 590.00 | 598.00 | 597.70 | 359,473 |
| 2025-03-20 | 624.00 | 654.60 | 594.00 | 600.00 | 599.70 | 974,042 |
| 2025-03-19 | 550.00 | 584.56 | 550.00 | 580.00 | 579.71 | 240,995 |
| 2025-03-18 | 596.00 | 596.00 | 572.00 | 576.00 | 575.71 | 136,753 |
| 2025-03-17 | 550.00 | 596.00 | 550.00 | 584.00 | 583.71 | 98,548 |
| 2025-03-14 | 578.00 | 582.00 | 564.00 | 580.00 | 579.71 | 112,383 |
| 2025-03-13 | 566.00 | 574.00 | 562.00 | 566.00 | 565.72 | 174,638 |
| 2025-03-12 | 578.00 | 578.00 | 558.00 | 572.00 | 571.72 | 98,658 |
| 2025-03-11 | 562.00 | 572.00 | 556.00 | 564.00 | 563.72 | 120,366 |
| 2025-03-10 | 556.00 | 578.00 | 556.00 | 568.00 | 567.72 | 165,463 |
| 2025-03-07 | 566.00 | 576.00 | 552.00 | 576.00 | 575.71 | 118,115 |
| 2025-03-06 | 588.00 | 588.00 | 560.00 | 568.00 | 567.72 | 180,217 |
| 2025-03-05 | 584.00 | 600.00 | 578.00 | 582.00 | 581.71 | 106,518 |
| 2025-03-04 | 614.00 | 614.00 | 582.60 | 586.00 | 585.71 | 262,879 |
| 2025-03-03 | 626.00 | 626.00 | 602.00 | 612.00 | 611.70 | 133,120 |
| 2025-02-28 | 616.00 | 622.00 | 600.00 | 610.00 | 609.70 | 291,365 |
| 2025-02-27 | 646.00 | 646.00 | 608.63 | 618.00 | 617.69 | 156,149 |
| 2025-02-26 | 642.00 | 648.00 | 632.00 | 632.00 | 631.69 | 173,090 |
| 2025-02-25 | 642.00 | 648.00 | 630.00 | 640.00 | 639.68 | 231,960 |
| 2025-02-24 | 652.00 | 676.00 | 640.00 | 644.00 | 643.68 | 254,537 |
| 2025-02-21 | 640.00 | 660.00 | 640.00 | 650.00 | 649.68 | 454,143 |
| 2025-02-20 | 662.00 | 666.00 | 644.00 | 652.00 | 651.68 | 476,118 |
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.