Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 654.00 | 678.00 | 654.00 | 664.00 | 663.67 | 89,168 |
| 2025-02-18 | 662.00 | 674.00 | 654.00 | 660.00 | 659.67 | 204,031 |
| 2025-02-17 | 658.00 | 662.00 | 652.00 | 660.00 | 659.67 | 264,801 |
| 2025-02-14 | 656.00 | 664.00 | 644.00 | 658.00 | 657.67 | 164,330 |
| 2025-02-13 | 640.00 | 662.00 | 640.00 | 656.00 | 655.67 | 281,101 |
| 2025-02-12 | 640.00 | 660.00 | 640.00 | 658.00 | 657.67 | 159,569 |
| 2025-02-11 | 664.00 | 664.00 | 644.00 | 654.00 | 653.68 | 99,061 |
| 2025-02-10 | 670.00 | 670.00 | 644.00 | 646.00 | 645.68 | 104,745 |
| 2025-02-07 | 630.00 | 666.00 | 630.00 | 654.00 | 653.68 | 280,804 |
| 2025-02-06 | 670.00 | 670.00 | 654.00 | 656.00 | 655.67 | 175,793 |
| 2025-02-05 | 650.00 | 660.00 | 650.00 | 658.00 | 657.67 | 246,621 |
| 2025-02-04 | 630.00 | 666.00 | 630.00 | 656.00 | 655.67 | 165,923 |
| 2025-02-03 | 638.00 | 661.26 | 638.00 | 660.00 | 659.67 | 119,100 |
| 2025-01-31 | 680.00 | 680.00 | 647.44 | 666.00 | 665.67 | 127,342 |
| 2025-01-30 | 636.00 | 660.00 | 634.88 | 654.00 | 653.68 | 88,987 |
| 2025-01-29 | 650.00 | 658.00 | 636.00 | 640.00 | 639.68 | 246,046 |
| 2025-01-28 | 646.00 | 656.00 | 646.00 | 654.00 | 653.68 | 754,940 |
| 2025-01-27 | 650.00 | 672.00 | 644.00 | 646.00 | 645.68 | 368,481 |
| 2025-01-24 | 664.00 | 688.00 | 648.00 | 672.00 | 671.67 | 655,209 |
| 2025-01-23 | 658.00 | 660.00 | 644.00 | 654.00 | 653.68 | 143,741 |
| 2025-01-22 | 660.00 | 660.00 | 636.00 | 650.00 | 649.68 | 192,833 |
| 2025-01-21 | 648.00 | 652.00 | 615.76 | 646.00 | 645.68 | 203,700 |
| 2025-01-20 | 648.00 | 648.00 | 630.00 | 638.00 | 637.68 | 95,823 |
| 2025-01-17 | 624.00 | 640.00 | 624.00 | 640.00 | 639.68 | 158,879 |
| 2025-01-16 | 632.00 | 640.00 | 612.00 | 640.00 | 639.68 | 140,830 |
| 2025-01-15 | 618.00 | 640.00 | 604.08 | 634.00 | 633.69 | 183,812 |
| 2025-01-14 | 594.00 | 612.00 | 594.00 | 608.00 | 607.70 | 119,998 |
| 2025-01-13 | 630.00 | 630.00 | 596.00 | 602.00 | 601.70 | 221,932 |
| 2025-01-10 | 656.00 | 656.00 | 610.00 | 620.00 | 619.69 | 389,939 |
| 2025-01-09 | 644.00 | 650.02 | 624.00 | 642.00 | 641.68 | 169,099 |
| 2025-01-08 | 660.00 | 660.00 | 604.00 | 632.00 | 631.69 | 698,594 |
| 2025-01-07 | 662.00 | 668.00 | 652.00 | 656.00 | 655.67 | 295,815 |
| 2025-01-06 | 674.00 | 676.00 | 656.44 | 664.00 | 663.67 | 625,840 |
| 2025-01-03 | 666.00 | 680.00 | 666.00 | 672.00 | 671.67 | 262,417 |
| 2025-01-02 | 672.00 | 678.00 | 668.37 | 672.00 | 671.67 | 121,200 |
| 2024-12-31 | 678.00 | 682.00 | 670.00 | 674.00 | 673.67 | 16,335 |
| 2024-12-30 | 672.00 | 676.00 | 654.00 | 668.00 | 667.67 | 143,874 |
| 2024-12-27 | 668.00 | 686.00 | 668.00 | 674.00 | 673.67 | 44,437 |
| 2024-12-24 | 680.00 | 686.00 | 672.00 | 680.00 | 679.66 | 22,266 |
| 2024-12-23 | 672.00 | 684.91 | 668.00 | 670.00 | 669.67 | 75,837 |
| 2024-12-20 | 674.00 | 686.00 | 650.00 | 684.00 | 683.66 | 2,064,002 |
| 2024-12-19 | 678.00 | 698.00 | 672.00 | 676.00 | 675.66 | 243,046 |
| 2024-12-18 | 682.00 | 690.00 | 678.00 | 682.00 | 681.66 | 330,855 |
| 2024-12-17 | 680.00 | 688.00 | 676.00 | 680.00 | 679.66 | 498,743 |
| 2024-12-16 | 670.00 | 710.00 | 670.00 | 682.00 | 681.66 | 87,273 |
| 2024-12-13 | 692.00 | 702.00 | 688.00 | 698.00 | 697.65 | 101,623 |
| 2024-12-12 | 672.00 | 700.00 | 664.00 | 698.00 | 697.65 | 322,511 |
| 2024-12-11 | 648.00 | 670.00 | 648.00 | 670.00 | 669.67 | 2,004,513 |
| 2024-12-10 | 666.00 | 666.00 | 653.15 | 662.00 | 661.67 | 88,438 |
| 2024-12-09 | 648.00 | 670.00 | 648.00 | 662.00 | 661.67 | 49,996 |
| 2024-12-06 | 670.00 | 670.00 | 652.00 | 670.00 | 669.67 | 257,719 |
| 2024-12-05 | 666.00 | 672.00 | 657.81 | 664.00 | 663.67 | 128,322 |
| 2024-12-04 | 658.00 | 678.00 | 658.00 | 668.00 | 667.67 | 142,040 |
| 2024-12-03 | 666.00 | 680.00 | 647.26 | 674.00 | 673.67 | 467,391 |
| 2024-12-02 | 664.00 | 673.99 | 654.64 | 672.00 | 671.67 | 164,630 |
| 2024-11-29 | 680.00 | 680.00 | 662.00 | 664.00 | 663.67 | 116,195 |
| 2024-11-28 | 660.00 | 674.00 | 660.00 | 670.00 | 669.67 | 276,600 |
| 2024-11-27 | 664.00 | 670.00 | 652.00 | 660.00 | 659.67 | 172,221 |
| 2024-11-26 | 670.00 | 674.00 | 644.00 | 660.00 | 659.67 | 308,947 |
| 2024-11-25 | 668.00 | 676.00 | 647.76 | 672.00 | 671.67 | 1,381,637 |
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.