Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 638.00 | 672.00 | 638.00 | 660.00 | 659.67 | 622,680 |
| 2024-11-21 | 654.00 | 658.00 | 644.00 | 654.00 | 653.68 | 105,245 |
| 2024-11-20 | 670.00 | 672.00 | 654.00 | 654.00 | 653.68 | 144,155 |
| 2024-11-19 | 666.00 | 678.00 | 654.00 | 666.00 | 665.67 | 149,000 |
| 2024-11-18 | 680.00 | 680.00 | 654.00 | 664.00 | 663.67 | 211,041 |
| 2024-11-15 | 674.00 | 680.00 | 664.00 | 672.00 | 671.67 | 123,871 |
| 2024-11-14 | 672.00 | 690.08 | 666.00 | 676.00 | 675.66 | 149,829 |
| 2024-11-13 | 700.00 | 700.00 | 670.00 | 672.00 | 671.67 | 545,796 |
| 2024-11-12 | 710.00 | 710.00 | 688.92 | 696.00 | 695.65 | 398,166 |
| 2024-11-11 | 700.00 | 711.80 | 680.00 | 706.00 | 705.65 | 806,157 |
| 2024-11-08 | 702.00 | 703.27 | 677.03 | 690.00 | 689.66 | 408,985 |
| 2024-11-07 | 706.00 | 714.00 | 678.00 | 692.00 | 691.66 | 264,146 |
| 2024-11-06 | 708.00 | 708.00 | 680.00 | 700.00 | 699.65 | 340,530 |
| 2024-11-05 | 716.00 | 716.00 | 690.00 | 690.00 | 689.66 | 176,164 |
| 2024-11-04 | 696.00 | 708.00 | 692.00 | 700.00 | 699.65 | 266,890 |
| 2024-11-01 | 688.00 | 714.00 | 682.00 | 698.00 | 697.65 | 210,528 |
| 2024-10-31 | 712.00 | 716.00 | 667.93 | 680.00 | 679.66 | 142,168 |
| 2024-10-30 | 702.00 | 747.00 | 692.00 | 692.00 | 691.62 | 474,634 |
| 2024-10-29 | 718.00 | 728.00 | 700.00 | 704.00 | 703.61 | 171,424 |
| 2024-10-28 | 758.00 | 762.71 | 704.00 | 716.00 | 715.60 | 352,360 |
| 2024-10-25 | 746.00 | 766.00 | 730.00 | 754.00 | 753.58 | 671,934 |
| 2024-10-24 | 704.00 | 754.00 | 704.00 | 738.00 | 737.59 | 724,917 |
| 2024-10-23 | 672.00 | 686.00 | 664.00 | 682.00 | 681.62 | 149,001 |
| 2024-10-22 | 644.00 | 684.00 | 642.00 | 678.00 | 677.63 | 174,309 |
| 2024-10-21 | 656.00 | 668.00 | 635.56 | 644.00 | 643.64 | 147,444 |
| 2024-10-18 | 660.00 | 678.00 | 645.00 | 670.00 | 669.63 | 61,782 |
| 2024-10-17 | 652.00 | 676.00 | 646.00 | 674.00 | 673.63 | 112,846 |
| 2024-10-16 | 690.00 | 690.00 | 646.00 | 656.00 | 655.64 | 133,979 |
| 2024-10-15 | 664.00 | 680.00 | 662.00 | 664.00 | 663.63 | 58,533 |
| 2024-10-14 | 690.00 | 690.00 | 666.08 | 674.00 | 673.63 | 263,739 |
| 2024-10-11 | 670.00 | 692.00 | 665.63 | 680.00 | 679.62 | 81,300 |
| 2024-10-10 | 694.00 | 694.00 | 674.00 | 680.00 | 679.62 | 107,027 |
| 2024-10-09 | 670.00 | 694.00 | 664.00 | 688.00 | 687.62 | 96,575 |
| 2024-10-08 | 678.00 | 684.00 | 658.00 | 664.00 | 663.63 | 91,839 |
| 2024-10-07 | 662.00 | 684.00 | 662.00 | 684.00 | 683.62 | 60,242 |
| 2024-10-04 | 670.00 | 678.00 | 664.06 | 672.00 | 671.63 | 55,511 |
| 2024-10-03 | 672.00 | 674.00 | 658.00 | 668.00 | 667.63 | 84,321 |
| 2024-10-02 | 668.00 | 674.00 | 658.00 | 662.00 | 661.63 | 53,969 |
| 2024-10-01 | 658.00 | 684.00 | 652.00 | 666.00 | 665.63 | 58,777 |
| 2024-09-30 | 670.00 | 682.00 | 666.00 | 674.00 | 673.63 | 71,554 |
| 2024-09-27 | 664.00 | 678.06 | 658.00 | 672.00 | 671.63 | 66,639 |
| 2024-09-26 | 690.00 | 690.00 | 650.00 | 664.00 | 663.63 | 91,242 |
| 2024-09-25 | 666.00 | 680.00 | 658.00 | 662.00 | 661.63 | 63,619 |
| 2024-09-24 | 684.00 | 694.00 | 661.76 | 676.00 | 675.63 | 149,279 |
| 2024-09-23 | 660.00 | 686.00 | 660.00 | 678.00 | 677.63 | 59,273 |
| 2024-09-20 | 676.00 | 694.00 | 670.00 | 682.00 | 681.62 | 233,418 |
| 2024-09-19 | 660.00 | 694.00 | 652.00 | 694.00 | 693.62 | 134,720 |
| 2024-09-18 | 662.00 | 664.00 | 642.00 | 660.00 | 659.64 | 281,888 |
| 2024-09-17 | 670.00 | 670.00 | 658.00 | 660.00 | 659.64 | 104,593 |
| 2024-09-16 | 670.00 | 670.00 | 660.00 | 664.00 | 663.63 | 80,789 |
| 2024-09-13 | 664.00 | 670.00 | 658.80 | 664.00 | 663.63 | 147,713 |
| 2024-09-12 | 660.00 | 670.00 | 656.00 | 664.00 | 663.63 | 158,292 |
| 2024-09-11 | 660.00 | 674.00 | 642.00 | 654.00 | 653.64 | 201,320 |
| 2024-09-10 | 676.00 | 692.00 | 670.00 | 676.00 | 675.63 | 157,923 |
| 2024-09-09 | 672.00 | 690.00 | 664.00 | 690.00 | 689.62 | 118,550 |
| 2024-09-06 | 690.00 | 700.00 | 653.62 | 666.00 | 665.63 | 125,668 |
| 2024-09-05 | 696.00 | 708.00 | 680.00 | 680.00 | 679.62 | 44,408 |
| 2024-09-04 | 720.00 | 720.00 | 680.00 | 698.00 | 697.61 | 119,182 |
| 2024-09-03 | 720.00 | 720.00 | 688.00 | 688.00 | 687.62 | 72,105 |
| 2024-09-02 | 714.00 | 726.00 | 708.00 | 708.00 | 707.61 | 72,905 |
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.