TipRanks
Bloomsbury Publishing PLC (DE:5JZ)
FRANKFURT:5JZ
Germany Market
5JZ
Bloomsbury Publishing
RESEARCH TOOLSreports

Bloomsbury Publishing (5JZ) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
6.80
6.80
6.75
6.75
6.75
-0.74%
0
0.00
Sep 17, 2026
6.85
6.85
6.80
6.80
6.80
-0.73%
0
0.00
Sep 16, 2026
6.90
6.90
6.85
6.85
6.85
-0.72%
0
0.00
Sep 15, 2026
6.95
6.95
6.90
6.90
6.90
-0.72%
0
0.00
Sep 14, 2026
6.95
6.95
6.95
6.95
6.95
+0.72%
0
0.00
Sep 11, 2026
6.90
6.90
6.90
6.90
6.90
0.00%
0
0.00
Sep 10, 2026
6.80
6.90
6.80
6.90
6.90
+1.47%
0
0.00
Sep 09, 2026
6.90
6.90
6.80
6.80
6.80
-1.45%
0
0.00
Sep 08, 2026
7.00
7.00
6.90
6.90
6.90
-1.43%
0
0.00
Sep 07, 2026
6.95
7.00
6.95
7.00
7.00
+0.72%
0
0.00
Sep 04, 2026
7.05
7.05
6.95
6.95
6.95
+0.72%
0
0.00
Sep 03, 2026
6.90
6.90
6.90
6.90
6.90
-0.72%
0
0.00
Sep 02, 2026
6.95
6.95
6.95
6.95
6.95
-2.80%
0
0.00
Sep 01, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
0
0.00
Aug 31, 2026
7.20
7.65
7.15
7.15
7.15
-0.69%
640
134.40
Aug 28, 2026
7.25
7.25
7.20
7.20
7.20
-0.69%
0
0.00
Aug 27, 2026
7.20
7.25
7.20
7.25
7.25
-8.23%
0
0.00
Aug 26, 2026
7.35
7.90
7.35
7.90
7.90
+8.22%
300
∞
Aug 25, 2026
7.30
7.30
7.30
7.30
7.30
0.00%
0
-
Aug 24, 2026
7.30
8.00
7.30
7.30
7.30
0.00%
0
-
Aug 21, 2026
7.15
7.30
7.15
7.30
7.30
+1.39%
0
-
Aug 20, 2026
7.20
7.20
7.20
7.20
7.20
0.00%
0
-
Aug 19, 2026
7.20
7.20
7.20
7.20
7.20
-1.37%
0
-
Aug 18, 2026
7.30
7.30
7.30
7.30
7.30
0.00%
0
-
Aug 17, 2026
7.40
7.40
7.30
7.30
7.30
-1.35%
0
-
Aug 14, 2026
7.25
7.40
7.25
7.40
7.40
+4.23%
0
-
Aug 13, 2026
7.10
7.10
7.10
7.10
7.10
-1.39%
0
-
Aug 12, 2026
7.20
7.20
7.20
7.20
7.20
0.00%
0
-
Aug 11, 2026
7.20
7.20
7.20
7.20
7.20
0.00%
0
-
Aug 10, 2026
7.25
7.25
7.20
7.20
7.20
0.00%
0
-
Aug 07, 2026
7.20
7.20
7.20
7.20
7.20
+1.41%
0
-
Aug 06, 2026
7.10
7.10
7.10
7.10
7.10
+1.43%
0
0.00
Aug 05, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
0
0.00
Aug 04, 2026
6.95
7.00
6.95
7.00
7.00
+2.94%
0
0.00
Aug 03, 2026
6.80
6.80
6.80
6.80
6.80
-0.73%
0
0.00
Jul 31, 2026
6.95
6.95
6.85
6.85
6.85
-3.52%
0
0.00
Jul 30, 2026
7.10
7.10
7.10
7.10
7.10
+0.71%
0
0.00
Jul 29, 2026
7.05
7.05
7.05
7.05
7.05
+2.17%
0
0.00
Jul 28, 2026
6.90
6.90
6.90
6.90
6.90
+1.47%
0
0.00
Jul 27, 2026
6.80
6.80
6.80
6.80
6.80
0.00%
0
0.00
Jul 24, 2026
6.75
6.80
6.75
6.80
6.80
-5.56%
0
0.00
Jul 23, 2026
7.20
7.20
7.20
7.20
7.20
+2.01%
0
0.00
Jul 22, 2026
7.20
7.20
7.20
7.20
7.06
+1.41%
0
0.00
Jul 21, 2026
7.10
7.10
7.10
7.10
6.96
0.00%
0
0.00
Jul 20, 2026
7.10
7.10
7.10
7.10
6.96
0.00%
0
0.00
Jul 17, 2026
7.20
7.20
7.10
7.10
6.96
+1.43%
0
0.00
Jul 16, 2026
7.00
7.00
7.00
7.00
6.86
-2.78%
0
0.00
Jul 15, 2026
7.20
7.20
7.20
7.20
7.06
0.00%
0
0.00
Jul 14, 2026
7.20
7.20
7.20
7.20
7.06
-3.35%
0
0.00
Jul 13, 2026
7.10
7.45
7.10
7.45
7.30
+4.93%
0
0.00
Rows:
50