Frankfurt - Delayed Quote
EUR
Bloomsbury Publishing Plc (5JZ.F)
7.50
0.00
(0.00%)
At close: 8:00:47 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.25
7.50
7.25
7.50
7.50
-
Oct 30, 2026
7.30
7.30
7.25
7.25
7.25
-
Oct 29, 2026
0.0512744
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
7.35
7.35
7.35
7.35
7.35
-
Oct 28, 2026
7.40
7.40
7.40
7.40
7.36
-
Oct 27, 2026
7.05
7.05
7.05
7.05
7.01
-
Oct 26, 2026
7.10
7.10
7.10
7.10
7.06
-
Oct 23, 2026
7.50
7.50
7.15
7.15
7.11
-
Oct 22, 2026
7.65
7.65
7.65
7.65
7.61
-
Oct 21, 2026
7.80
7.80
7.80
7.80
7.75
-
Oct 20, 2026
7.85
7.85
7.85
7.85
7.80
-
Oct 19, 2026
7.80
7.80
7.80
7.80
7.75
-
Oct 16, 2026
7.75
8.25
7.75
7.80
7.75
3
Oct 15, 2026
7.60
7.60
7.60
7.60
7.56
-
Oct 14, 2026
7.70
7.70
7.70
7.70
7.66
-
Oct 13, 2026
7.70
7.70
7.70
7.70
7.66
-
Oct 12, 2026
7.60
8.10
7.60
7.70
7.66
3
Oct 9, 2026
7.55
7.55
7.55
7.55
7.51
-
Oct 8, 2026
7.30
7.30
7.30
7.30
7.26
-
Oct 7, 2026
7.25
7.60
7.25
7.60
7.56
234
Oct 6, 2026
7.20
7.20
7.20
7.20
7.16
-
Oct 5, 2026
7.20
7.20
7.20
7.20
7.16
-
Oct 2, 2026
7.15
7.15
7.15
7.15
7.11
-
Oct 1, 2026
7.10
7.10
7.10
7.10
7.06
-
Sep 30, 2026
7.10
7.35
7.10
7.35
7.31
955
Sep 29, 2026
7.00
7.00
7.00
7.00
6.96
-
Sep 28, 2026
6.90
7.00
6.90
7.00
6.96
-
Sep 25, 2026
6.85
6.90
6.85
6.90
6.86
-
Sep 24, 2026
6.90
7.40
6.85
6.85
6.81
153
Sep 23, 2026
6.85
6.90
6.85
6.90
6.86
-
Sep 22, 2026
6.90
6.90
6.90
6.90
6.86
-
Sep 21, 2026
6.75
6.90
6.75
6.90
6.86
-
Sep 18, 2026
6.80
6.80
6.75
6.75
6.71
-
Sep 17, 2026
6.85
6.85
6.80
6.80
6.76
-
Sep 16, 2026
6.90
6.90
6.85
6.85
6.81
-
Sep 15, 2026
6.95
6.95
6.90
6.90
6.86
-
Sep 14, 2026
6.95
6.95
6.95
6.95
6.91
-
Sep 11, 2026
6.90
6.90
6.90
6.90
6.86
-
Sep 10, 2026
6.80
6.90
6.80
6.90
6.86
-
Sep 9, 2026
6.90
6.90
6.80
6.80
6.76
-
Sep 8, 2026
7.00
7.00
6.90
6.90
6.86
-
Sep 7, 2026
6.95
7.00
6.95
7.00
6.96
-
Sep 4, 2026
7.05
7.05
6.95
6.95
6.91
-
Sep 3, 2026
6.90
6.90
6.90
6.90
6.86
-
Sep 2, 2026
6.95
6.95
6.95
6.95
6.91
-
Sep 1, 2026
7.15
7.15
7.15
7.15
7.11
-
Aug 31, 2026
7.20
7.65
7.15
7.15
7.11
640
Aug 28, 2026
7.25
7.25
7.20
7.20
7.16
-
Aug 27, 2026
7.20
7.25
7.20
7.25
7.21
-
Aug 26, 2026
7.35
7.90
7.35
7.90
7.85
300
Aug 25, 2026
7.30
7.30
7.30
7.30
7.26
-
Aug 24, 2026
7.30
7.30
7.30
7.30
7.26
-
Aug 21, 2026
7.15
7.30
7.15
7.30
7.26
-
Aug 20, 2026
7.20
7.20
7.20
7.20
7.16
-
Aug 19, 2026
7.20
7.20
7.20
7.20
7.16
-
Aug 18, 2026
7.30
7.30
7.30
7.30
7.26
-
Aug 17, 2026
7.40
7.40
7.30
7.30
7.26
-
Aug 14, 2026
7.25
7.40
7.25
7.40
7.36
-
Aug 13, 2026
7.10
7.10
7.10
7.10
7.06
-
Aug 12, 2026
7.20
7.20
7.20
7.20
7.16
-
Aug 11, 2026
7.20
7.20
7.20
7.20
7.16
-
Aug 10, 2026
7.25
7.25
7.20
7.20
7.16
-
Aug 7, 2026
7.20
7.20
7.20
7.20
7.16
-
Aug 6, 2026
7.10
7.10
7.10
7.10
7.06
-
Aug 5, 2026
7.00
7.00
7.00
7.00
6.96
-
Aug 4, 2026
6.95
7.00
6.95
7.00
6.96
-
Aug 3, 2026
6.80
6.80
6.80
6.80
6.76
-
Jul 31, 2026
6.95
6.95
6.85
6.85
6.81
-
Jul 30, 2026
7.10
7.10
7.10
7.10
7.06
-
Jul 29, 2026
7.05
7.05
7.05
7.05
7.01
-
Jul 28, 2026
6.90
6.90
6.90
6.90
6.86
-
Jul 27, 2026
6.80
6.80
6.80
6.80
6.76
-
Jul 24, 2026
6.75
6.80
6.75
6.80
6.76
-
Jul 23, 2026
0.1451976
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
7.20
7.20
7.20
7.20
7.16
-
Jul 22, 2026
7.20
7.20
7.20
7.20
7.04
-
Jul 21, 2026
7.10
7.10
7.10
7.10
6.94
-
Jul 20, 2026
7.10
7.10
7.10
7.10
6.94
-
Jul 17, 2026
7.20
7.20
7.10
7.10
6.94
-
Jul 16, 2026
7.00
7.00
7.00
7.00
6.84
-
Jul 15, 2026
7.20
7.20
7.20
7.20
7.04
-
Jul 14, 2026
7.20
7.20
7.20
7.20
7.04
-
Jul 13, 2026
7.10
7.45
7.10
7.45
7.28
-
Jul 10, 2026
7.05
7.10
7.05
7.10
6.94
-
Jul 9, 2026
7.00
7.00
7.00
7.00
6.84
-
Jul 8, 2026
7.15
7.15
7.00
7.00
6.84
-
Jul 7, 2026
7.15
7.15
7.15
7.15
6.99
-
Jul 6, 2026
7.15
7.15
7.15
7.15
6.99
-
Jul 3, 2026
7.20
7.20
7.15
7.15
6.99
-
Jul 2, 2026
7.10
7.10
7.10
7.10
6.94
-
Jul 1, 2026
6.90
6.90
6.90
6.90
6.74
-
Jun 30, 2026
6.90
6.90
6.90
6.90
6.74
-
Jun 29, 2026
6.90
6.90
6.90
6.90
6.74
-
Jun 26, 2026
6.85
6.90
6.85
6.90
6.74
-
Jun 25, 2026
6.85
6.85
6.85
6.85
6.70
-
Jun 24, 2026
7.00
7.00
7.00
7.00
6.84
-
Jun 23, 2026
7.00
7.00
7.00
7.00
6.84
-
Jun 22, 2026
7.05
7.05
7.00
7.00
6.84
-
Jun 19, 2026
7.10
7.10
7.10
7.10
6.94
-
Jun 18, 2026
7.05
7.10
7.05
7.10
6.94
-
Jun 17, 2026
7.05
7.05
7.05
7.05
6.89
-
Jun 16, 2026
7.10
7.10
7.10
7.10
6.94
-
Jun 15, 2026
7.20
7.20
7.10
7.10
6.94
-
Jun 12, 2026
7.20
7.20
7.20
7.20
7.04
-
Jun 11, 2026
7.25
7.25
7.25
7.25
7.09
-
Jun 10, 2026
7.25
7.25
7.25
7.25
7.09
-
Jun 9, 2026
7.30
7.30
7.25
7.25
7.09
-
Jun 8, 2026
7.35
7.35
7.30
7.30
7.14
-
Jun 5, 2026
7.40
7.40
7.35
7.35
7.18
-
Jun 4, 2026
7.25
7.40
7.25
7.40
7.23
-
Jun 3, 2026
7.20
7.25
7.20
7.25
7.09
-
Jun 2, 2026
7.30
7.30
7.20
7.20
7.04
-
Jun 1, 2026
7.20
7.20
7.20
7.20
7.04
-
May 29, 2026
7.20
7.20
7.20
7.20
7.04
-
May 28, 2026
7.15
7.20
7.15
7.20
7.04
-
May 27, 2026
7.10
7.15
7.10
7.15
6.99
-
May 26, 2026
7.10
7.10
7.10
7.10
6.94
-
May 25, 2026
7.10
7.10
7.10
7.10
6.94
-
May 22, 2026
7.05
7.10
7.05
7.10
6.94
-
May 21, 2026
6.85
7.05
6.85
7.05
6.89
-
May 20, 2026
6.65
6.85
6.65
6.85
6.70
-
May 19, 2026
6.60
6.60
6.60
6.60
6.45
-
May 18, 2026
6.65
6.65
6.60
6.60
6.45
-
May 15, 2026
6.75
6.75
6.65
6.65
6.50
-
May 14, 2026
6.75
6.75
6.75
6.75
6.60
-
May 13, 2026
6.70
6.70
6.70
6.70
6.55
-
May 12, 2026
6.75
6.75
6.75
6.75
6.60
-
May 11, 2026
7.50
7.50
7.50
7.50
7.33
40
May 8, 2026
6.95
7.10
6.95
7.10
6.94
-
May 7, 2026
6.65
6.65
6.65
6.65
6.50
-
May 6, 2026
6.60
6.60
6.60
6.60
6.45
-
May 5, 2026
6.80
6.80
6.65
6.65
6.50
-
May 4, 2026
6.80
6.80
6.80
6.80
6.65
-
Apr 30, 2026
6.75
6.75
6.75
6.75
6.60
-
Apr 29, 2026
6.90
6.90
6.90
6.90
6.74
-
Apr 28, 2026
6.90
6.90
6.90
6.90
6.74
-
Apr 27, 2026
6.85
6.90
6.85
6.90
6.74
-
Apr 24, 2026
6.85
6.85
6.85
6.85
6.70
-
Apr 23, 2026
7.00
7.00
6.85
6.85
6.70
-
Apr 22, 2026
6.90
7.40
6.90
7.00
6.84
350
Apr 21, 2026
6.70
6.90
6.70
6.90
6.74
-
Apr 20, 2026
6.65
6.70
6.65
6.70
6.55
-
Apr 17, 2026
6.70
6.70
6.65
6.65
6.50
-
Apr 16, 2026
6.55
6.70
6.55
6.70
6.55
-
Apr 15, 2026
6.40
6.60
6.40
6.60
6.45
-
Apr 14, 2026
6.45
6.45
6.40
6.40
6.26
-
Apr 13, 2026
6.35
6.35
6.35
6.35
6.21
-
Apr 10, 2026
6.30
6.35
6.30
6.35
6.21
-
Apr 9, 2026
6.40
6.40
6.30
6.30
6.16
-
Apr 8, 2026
6.20
6.45
6.20
6.45
6.30
-
Apr 7, 2026
6.25
6.65
6.20
6.20
6.06
235
Apr 2, 2026
6.25
6.25
6.25
6.25
6.11
-
Apr 1, 2026
6.15
6.50
6.15
6.25
6.11
289
Mar 31, 2026
6.15
6.15
6.15
6.15
6.01
-
Mar 30, 2026
6.20
6.25
6.20
6.25
6.11
-
Mar 27, 2026
6.30
6.30
6.30
6.30
6.16
-
Mar 26, 2026
6.25
6.30
6.25
6.30
6.16
-
Mar 25, 2026
6.15
6.25
6.15
6.25
6.11
-
Mar 24, 2026
6.10
6.15
6.10
6.15
6.01
-
Mar 23, 2026
6.15
6.15
6.10
6.10
5.96
-
Mar 20, 2026
6.15
6.15
6.15
6.15
6.01
-
Mar 19, 2026
6.25
6.25
6.15
6.15
6.01
-
Mar 18, 2026
6.25
6.30
6.25
6.30
6.16
-
Mar 17, 2026
6.30
6.30
6.25
6.25
6.11
-
Mar 16, 2026
6.45
6.45
6.30
6.30
6.16
-
Mar 13, 2026
6.50
6.50
6.45
6.45
6.30
-
Mar 12, 2026
6.50
6.50
6.50
6.50
6.35
-
Mar 11, 2026
6.45
6.50
6.45
6.50
6.35
-
Mar 10, 2026
6.20
6.45
6.20
6.45
6.30
-
Mar 9, 2026
6.20
6.20
6.20
6.20
6.06
-
Mar 6, 2026
6.05
6.20
6.05
6.20
6.06
-
Mar 5, 2026
5.25
6.05
5.25
6.05
5.91
1,381
Mar 4, 2026
4.82
5.20
4.82
5.20
5.08
242
Mar 3, 2026
4.96
4.96
4.82
4.82
4.71
-
Mar 2, 2026
5.05
5.05
4.96
4.96
4.85
-
Feb 27, 2026
5.05
5.05
5.05
5.05
4.94
-
Feb 26, 2026
4.98
5.05
4.98
5.05
4.94
-
Feb 25, 2026
4.94
4.98
4.94
4.98
4.87
-
Feb 24, 2026
4.94
4.96
4.94
4.96
4.85
-
Feb 23, 2026
4.94
4.94
4.94
4.94
4.83
-
Feb 20, 2026
4.86
4.96
4.86
4.96
4.85
-
Feb 19, 2026
4.86
4.86
4.86
4.86
4.75
-
Feb 18, 2026
4.78
4.86
4.78
4.86
4.75
-
Feb 17, 2026
4.80
4.80
4.80
4.80
4.69
-
Feb 16, 2026
4.88
4.88
4.82
4.82
4.71
-
Feb 13, 2026
4.90
4.90
4.86
4.86
4.75
-
Feb 12, 2026
4.88
4.92
4.88
4.92
4.81
-
Feb 11, 2026
4.98
4.98
4.88
4.88
4.77
-
Feb 10, 2026
4.94
4.98
4.94
4.98
4.87
-
Feb 9, 2026
4.92
4.94
4.92
4.94
4.83
-
Feb 6, 2026
4.94
5.05
4.92
4.92
4.81
200
Feb 5, 2026
5.10
5.10
4.94
4.94
4.83
-
Feb 4, 2026
5.30
5.30
5.10
5.10
4.99
-
Feb 3, 2026
5.50
5.50
5.30
5.30
5.18
-
Feb 2, 2026
5.50
5.80
5.50
5.80
5.67
-
Jan 30, 2026
5.35
5.75
5.35
5.50
5.38
390
Jan 29, 2026
5.40
5.40
5.35
5.35
5.23
-
Jan 28, 2026
5.50
5.50
5.40
5.40
5.28
-
Jan 27, 2026
5.55
5.85
5.50
5.50
5.38
61
Jan 26, 2026
5.50
5.55
5.50
5.55
5.43
-
Jan 23, 2026
5.60
5.60
5.50
5.50
5.38
-
Jan 22, 2026
5.45
5.60
5.45
5.60
5.47
-
Jan 21, 2026
5.50
5.50
5.45
5.45
5.33
-
Jan 20, 2026
5.45
5.90
5.45
5.50
5.38
346
Jan 19, 2026
5.55
5.55
5.45
5.45
5.33
-
Jan 16, 2026
5.60
5.60
5.55
5.55
5.43
-
Jan 15, 2026
5.45
5.60
5.45
5.60
5.47
-
Jan 14, 2026
5.35
5.45
5.35
5.45
5.33
-
Jan 13, 2026
5.35
5.75
5.35
5.35
5.23
25
Jan 12, 2026
5.30
5.35
5.30
5.35
5.23
-
Jan 9, 2026
5.25
5.65
5.25
5.60
5.47
2,096
Jan 8, 2026
5.25
5.25
5.25
5.25
5.13
-
Jan 7, 2026
5.30
5.45
5.25
5.25
5.13
65
Jan 6, 2026
5.25
5.30
5.25
5.30
5.18
-
Jan 5, 2026
5.20
5.25
5.20
5.25
5.13
-
Jan 2, 2026
5.30
5.75
5.20
5.20
5.08
722
Dec 30, 2025
5.35
5.50
5.35
5.50
5.38
4
Dec 29, 2025
5.25
5.75
5.25
5.70
5.57
717
Dec 23, 2025
5.25
5.60
5.25
5.25
5.13
3
Dec 22, 2025
5.25
5.45
5.25
5.25
5.13
27
Dec 19, 2025
5.30
5.30
5.25
5.25
5.13
-
Dec 18, 2025
5.30
5.30
5.30
5.30
5.18
-
Dec 17, 2025
5.15
5.30
5.15
5.30
5.18
-
Dec 16, 2025
5.20
5.55
5.20
5.20
5.08
25
Dec 15, 2025
5.20
5.55
5.20
5.20
5.08
279
Dec 12, 2025
5.25
5.25
5.20
5.20
5.08
-
Dec 11, 2025
5.30
5.30
5.25
5.25
5.13
-
Dec 10, 2025
5.35
5.35
5.30
5.30
5.18
-
Dec 9, 2025
5.20
5.65
5.20
5.35
5.23
1
Dec 8, 2025
5.35
5.65
5.20
5.20
5.08
202
Dec 5, 2025
5.45
5.45
5.35
5.35
5.23
-
Dec 4, 2025
5.45
5.45
5.45
5.45
5.33
-
Dec 3, 2025
5.35
5.45
5.35
5.45
5.33
-
Dec 2, 2025
5.35
5.35
5.35
5.35
5.23
-
Dec 1, 2025
5.45
5.45
5.35
5.35
5.23
-
Nov 28, 2025
5.45
5.45
5.45
5.45
5.33
-
Nov 27, 2025
5.40
5.45
5.40
5.45
5.33
-
Nov 26, 2025
5.40
5.40
5.40
5.40
5.28
-
Nov 25, 2025
5.25
5.40
5.25
5.40
5.28
-
Nov 24, 2025
5.20
5.25
5.20
5.25
5.13
-
Nov 21, 2025
5.55
5.55
5.25
5.25
5.13
1,500
Nov 20, 2025
5.55
5.55
5.55
5.55
5.43
-
Nov 19, 2025
5.55
5.55
5.55
5.55
5.43
-
Nov 18, 2025
5.55
5.55
5.55
5.55
5.43
-
Nov 17, 2025
5.65
5.65
5.55
5.55
5.43
-
Nov 14, 2025
5.70
5.70
5.65
5.65
5.52
-
Nov 13, 2025
5.70
5.70
5.70
5.70
5.57
-
Nov 12, 2025
5.65
5.70
5.65
5.70
5.57
-
Nov 11, 2025
5.55
5.65
5.55
5.65
5.52
-
Nov 10, 2025
6.05
6.05
5.55
5.55
5.43
192
Nov 7, 2025
5.55
5.55
5.55
5.55
5.43
-
Nov 6, 2025
5.50
5.55
5.50
5.55
5.43
-
Nov 5, 2025
5.40
5.40
5.40
5.40
5.28
-
Nov 4, 2025
5.45
5.45
5.45
5.45
5.33
-
Nov 3, 2025
5.45
5.50
5.45
5.50
5.38
-
