Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 525.00 | 525.00 | 510.00 | 510.00 | 509.90 | 208,430 |
| 2025-11-07 | 505.00 | 515.00 | 504.00 | 511.00 | 510.90 | 293,460 |
| 2025-11-06 | 504.00 | 514.00 | 504.00 | 508.00 | 507.90 | 286,142 |
| 2025-11-05 | 496.50 | 511.61 | 496.50 | 508.00 | 507.90 | 268,002 |
| 2025-11-04 | 510.00 | 510.00 | 493.00 | 500.00 | 499.91 | 488,110 |
| 2025-11-03 | 500.00 | 508.00 | 500.00 | 502.00 | 501.91 | 240,350 |
| 2025-10-31 | 498.00 | 505.00 | 495.00 | 500.00 | 499.91 | 474,962 |
| 2025-10-30 | 493.00 | 503.00 | 486.50 | 495.00 | 494.91 | 268,498 |
| 2025-10-29 | 508.00 | 515.00 | 492.50 | 492.50 | 492.37 | 314,363 |
| 2025-10-28 | 500.00 | 512.00 | 499.50 | 509.00 | 508.86 | 160,725 |
| 2025-10-27 | 515.00 | 516.00 | 499.00 | 500.00 | 499.86 | 597,079 |
| 2025-10-24 | 520.00 | 526.00 | 511.00 | 512.00 | 511.86 | 366,766 |
| 2025-10-23 | 515.00 | 538.00 | 500.00 | 515.00 | 514.86 | 1,403,260 |
← NewerPage 5 of 5 · 253 trading days
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.