Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bloomsbury (BMY) Share Price

Intraday
Historical

Price	491.00p on 26-11-2025 at 11:15:58
Change	-3.00p -0.61%
Buy	492.00p
Sell	491.00p

Last Trade:	Buy 1,215.00 at 491.00p
Day's Volume:	20,395
Last Close:	494.00p
Open:	492.50p
ISIN:	GB0033147751

Day's Range	489.50p - 493.50p
52wk Range:	460.00p - 702.00p
Market Capitalisation:	£399.65m
VWAP:	491.76332p
Shares in Issue:	81.40m

Sector: Media

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bloomsbury (BMY) Latest Trades
Buy*	1,215	491.00p	Automatic Execution	11:13:18 - 26-Nov-25
Sell*	176	491.00p	Automatic Execution	11:13:18 - 26-Nov-25
Sell*	550	491.00p	Automatic Execution	11:13:18 - 26-Nov-25
Sell*	319	491.50p	Automatic Execution	11:13:18 - 26-Nov-25
Unknown*	2,260	492.00p	Ordinary	11:12:05 - 26-Nov-25
Unknown*	0	491.50p	SI Trade	11:10:20 - 26-Nov-25
Buy*	7	492.50p	Automatic Execution	11:04:24 - 26-Nov-25
Buy*	11	492.389p	Suspected BUY Trade	10:50:09 - 26-Nov-25
Sell*	12	491.50p	Automatic Execution	10:49:00 - 26-Nov-25
Sell*	43	491.50p	Automatic Execution	10:44:10 - 26-Nov-25

See more Bloomsbury trades

Bloomsbury (BMY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Nov 2025 (Wed)	492.50	493.50	489.50	494.00	20,395
25th Nov 2025 (Tue)	481.50	494.00	477.00	494.00	111,808
24th Nov 2025 (Mon)	480.00	488.00	477.00	480.50	164,084
21st Nov 2025 (Fri)	480.00	491.50	474.50	480.00	255,678
20th Nov 2025 (Thu)	501.00	501.00	488.00	491.50	214,269
19th Nov 2025 (Wed)	490.50	499.00	485.50	485.50	633,992
18th Nov 2025 (Tue)	495.50	503.00	491.00	495.00	418,167
17th Nov 2025 (Mon)	516.00	520.00	505.00	507.00	544,236
14th Nov 2025 (Fri)	521.00	526.00	515.00	520.00	864,534
13th Nov 2025 (Thu)	538.00	538.00	518.00	527.00	585,405
12th Nov 2025 (Wed)	524.00	534.00	520.00	526.00	531,202
11th Nov 2025 (Tue)	516.00	522.00	511.00	522.00	187,952
10th Nov 2025 (Mon)	525.00	525.00	510.00	510.00	208,401
7th Nov 2025 (Fri)	505.00	512.00	505.00	511.00	293,434
6th Nov 2025 (Thu)	504.00	511.00	504.00	508.00	286,126
5th Nov 2025 (Wed)	496.50	511.00	496.50	508.00	267,978
4th Nov 2025 (Tue)	510.00	510.00	494.00	500.00	488,082
3rd Nov 2025 (Mon)	500.00	505.00	500.00	502.00	240,304
31st Oct 2025 (Fri)	498.00	504.00	495.50	500.00	474,932
30th Oct 2025 (Thu)	493.00	498.50	487.00	495.00	268,457
29th Oct 2025 (Wed)	508.00	515.00	492.50	492.50	314,310
28th Oct 2025 (Tue)	500.00	511.00	500.00	509.00	160,682
27th Oct 2025 (Mon)	515.00	516.00	499.00	500.00	597,002

See more Bloomsbury price history

Date	Source	Headline
Bloomsbury (BMY) Regulatory News
19th Nov 2025 11:53 am	RNS	Holding(s) in Company
23rd Oct 2025 7:00 am	RNS	Unaudited Interim Results
8th Oct 2025 7:00 am	RNS-R	Author Katherine Rundell announces multi-film deal
2nd Oct 2025 5:22 pm	RNS	Holding(s) in Company
22nd Sep 2025 4:20 pm	RNS	Holding(s) in Company
18th Sep 2025 7:00 am	RNS	Appointment of Chief Financial & Operating Officer
29th Aug 2025 3:39 pm	RNS	Director/PDMR Shareholding
28th Aug 2025 4:16 pm	RNS	Director/PDMR Shareholding
28th Aug 2025 3:51 pm	RNS	Director/PDMR Shareholding
15th Aug 2025 9:34 am	RNS	BLOCK LISTING SIX MONTHLY RETURN

See more Bloomsbury regulatory news

FTSE 100 Latest

Value9,634.41

Change24.88