Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 690.00 | 695.00 | 682.00 | 687.00 | 687.00 | 157,677 |
| 2026-10-15 | 670.00 | 689.00 | 670.00 | 683.00 | 683.00 | 308,794 |
| 2026-10-14 | 679.00 | 690.00 | 674.00 | 674.00 | 674.00 | 260,752 |
| 2026-10-13 | 690.00 | 690.00 | 677.00 | 680.00 | 680.00 | 264,009 |
| 2026-10-12 | 670.00 | 682.00 | 666.00 | 682.00 | 682.00 | 305,517 |
| 2026-10-09 | 670.00 | 684.00 | 669.00 | 673.00 | 673.00 | 112,890 |
| 2026-10-08 | 647.00 | 669.00 | 645.00 | 669.00 | 669.00 | 629,835 |
| 2026-10-07 | 630.00 | 656.00 | 630.00 | 647.00 | 647.00 | 382,383 |
| 2026-10-06 | 641.00 | 646.00 | 629.00 | 634.00 | 634.00 | 310,011 |
| 2026-10-05 | 640.00 | 640.00 | 615.00 | 639.00 | 639.00 | 341,811 |
| 2026-10-02 | 640.00 | 648.00 | 631.00 | 637.00 | 637.00 | 293,798 |
| 2026-10-01 | 635.00 | 650.81 | 630.00 | 639.00 | 639.00 | 141,163 |
| 2026-09-30 | 635.00 | 638.00 | 627.00 | 635.00 | 635.00 | 192,937 |
| 2026-09-29 | 625.00 | 640.00 | 623.00 | 637.00 | 637.00 | 1,783,595 |
| 2026-09-28 | 620.00 | 630.00 | 620.00 | 627.00 | 627.00 | 171,136 |
| 2026-09-25 | 630.00 | 630.00 | 617.00 | 620.00 | 620.00 | 68,222 |
| 2026-09-24 | 610.00 | 629.00 | 610.00 | 619.00 | 619.00 | 130,778 |
| 2026-09-23 | 619.00 | 622.00 | 610.00 | 621.00 | 621.00 | 1,496,774 |
| 2026-09-22 | 615.00 | 627.00 | 610.89 | 616.00 | 616.00 | 2,341,900 |
| 2026-09-21 | 620.00 | 620.00 | 610.00 | 617.00 | 617.00 | 569,164 |
| 2026-09-18 | 609.00 | 619.00 | 605.00 | 606.00 | 606.00 | 561,142 |
| 2026-09-17 | 600.00 | 626.00 | 600.00 | 610.00 | 610.00 | 153,209 |
| 2026-09-16 | 615.00 | 625.00 | 612.00 | 613.00 | 613.00 | 371,095 |
| 2026-09-15 | 650.00 | 650.00 | 613.00 | 618.00 | 618.00 | 261,662 |
| 2026-09-14 | 618.00 | 633.00 | 618.00 | 624.00 | 624.00 | 219,017 |
| 2026-09-11 | 622.00 | 625.00 | 615.00 | 621.00 | 621.00 | 72,538 |
| 2026-09-10 | 637.00 | 637.00 | 609.00 | 622.00 | 622.00 | 104,570 |
| 2026-09-09 | 635.00 | 636.00 | 606.00 | 610.00 | 610.00 | 338,271 |
| 2026-09-08 | 604.00 | 635.00 | 600.25 | 618.00 | 618.00 | 332,038 |
| 2026-09-07 | 630.00 | 633.00 | 621.00 | 628.00 | 628.00 | 96,950 |
| 2026-09-04 | 632.00 | 639.00 | 619.00 | 623.00 | 623.00 | 239,126 |
| 2026-09-03 | 606.00 | 640.00 | 605.00 | 633.00 | 633.00 | 111,236 |
| 2026-09-02 | 616.00 | 641.00 | 614.39 | 620.00 | 620.00 | 381,297 |
| 2026-09-01 | 646.00 | 646.00 | 621.00 | 622.00 | 622.00 | 194,390 |
| 2026-08-28 | 679.00 | 679.00 | 642.00 | 643.00 | 643.00 | 679,549 |
| 2026-08-27 | 679.00 | 679.00 | 641.00 | 651.00 | 651.00 | 218,700 |
| 2026-08-26 | 679.00 | 679.00 | 647.00 | 647.00 | 647.00 | 110,400 |
| 2026-08-25 | 660.00 | 663.00 | 648.00 | 656.00 | 656.00 | 93,969 |
| 2026-08-24 | 657.00 | 663.00 | 649.00 | 652.00 | 652.00 | 70,512 |
| 2026-08-21 | 643.00 | 657.00 | 640.00 | 654.00 | 654.00 | 94,449 |
| 2026-08-20 | 640.00 | 660.00 | 640.00 | 643.00 | 643.00 | 115,429 |
| 2026-08-19 | 640.00 | 678.00 | 638.00 | 648.00 | 648.00 | 96,219 |
| 2026-08-18 | 679.00 | 679.00 | 645.00 | 646.00 | 646.00 | 140,991 |
| 2026-08-17 | 640.00 | 661.00 | 640.00 | 651.00 | 651.00 | 216,531 |
| 2026-08-14 | 650.00 | 677.00 | 648.00 | 664.00 | 664.00 | 395,311 |
| 2026-08-13 | 633.00 | 649.00 | 633.00 | 647.00 | 647.00 | 152,368 |
| 2026-08-12 | 674.00 | 674.00 | 632.00 | 633.00 | 633.00 | 204,336 |
| 2026-08-11 | 667.00 | 667.00 | 640.00 | 642.00 | 642.00 | 150,947 |
| 2026-08-10 | 648.00 | 648.00 | 635.00 | 643.00 | 643.00 | 140,281 |
| 2026-08-07 | 638.00 | 653.00 | 638.00 | 650.00 | 650.00 | 115,443 |
| 2026-08-06 | 649.00 | 650.00 | 632.00 | 644.00 | 644.00 | 112,729 |
| 2026-08-05 | 636.00 | 645.00 | 618.00 | 637.00 | 637.00 | 146,281 |
| 2026-08-04 | 623.00 | 635.00 | 615.00 | 630.00 | 630.00 | 163,426 |
| 2026-08-03 | 614.00 | 623.00 | 607.00 | 623.00 | 623.00 | 578,998 |
| 2026-07-31 | 625.00 | 627.00 | 611.00 | 611.00 | 611.00 | 346,198 |
| 2026-07-30 | 650.00 | 650.00 | 619.98 | 623.00 | 623.00 | 483,921 |
| 2026-07-29 | 631.00 | 644.00 | 625.86 | 638.00 | 638.00 | 571,905 |
| 2026-07-28 | 622.00 | 630.00 | 611.20 | 630.00 | 630.00 | 449,785 |
| 2026-07-27 | 635.00 | 635.00 | 611.00 | 616.00 | 616.00 | 418,093 |
| 2026-07-24 | 600.00 | 619.00 | 597.00 | 607.00 | 607.00 | 172,890 |
Page 1 of 3 · 127 trading daysOlder →
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.