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	445.00p on 18-02-2026 at 19:30:06
Change	6.50p 1.48%
Buy	447.50p
Sell	444.50p

Last Trade:	Sell 1,203.00 at 440.173p
Day's Volume:	412,433
Last Close:	445.00p
Open:	438.00p
ISIN:	GB0033147751

Day's Range	435.50p - 448.00p
52wk Range:	435.50p - 664.00p
Market Capitalisation:	£362.21m
VWAP:	439.00402p
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
Sell*	1,203	440.173p	SI Trade Suspected SELL Trade	16:47:04 - 18-Feb-26
Buy*	33,395	445.00p	Suspected BUY Trade	16:35:11 - 18-Feb-26
Buy*	100	445.00p	Automatic Execution	16:28:25 - 18-Feb-26
Buy*	100	445.00p	Automatic Execution	16:28:21 - 18-Feb-26
Buy*	1	445.00p	SI Trade	16:28:18 - 18-Feb-26
Sell*	2,460	444.49p	Negotiated Trade	16:25:43 - 18-Feb-26
Sell*	221	443.9155p	Ordinary	16:24:49 - 18-Feb-26
Buy*	132	445.00p	Automatic Execution	16:23:15 - 18-Feb-26
Buy*	6	445.00p	Automatic Execution	16:23:15 - 18-Feb-26
Buy*	132	445.00p	Automatic Execution	16:22:16 - 18-Feb-26

See more Bloomsbury trades

Bloomsbury (BMY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	438.00	448.00	435.50	445.00	412,433
17th Feb 2026 (Tue)	442.00	442.50	436.50	438.50	416,253
16th Feb 2026 (Mon)	457.00	457.00	438.50	438.50	149,916
13th Feb 2026 (Fri)	457.00	457.00	444.00	444.00	139,688
12th Feb 2026 (Thu)	445.00	453.50	440.00	448.50	294,835
11th Feb 2026 (Wed)	458.00	458.00	443.00	445.50	887,746
10th Feb 2026 (Tue)	451.50	462.50	451.50	455.00	1,087,367
9th Feb 2026 (Mon)	447.50	455.50	445.50	450.00	158,791
6th Feb 2026 (Fri)	445.50	454.00	440.00	447.50	266,249
5th Feb 2026 (Thu)	460.50	460.50	443.50	450.00	330,321
4th Feb 2026 (Wed)	474.50	474.50	460.00	460.00	600,370
3rd Feb 2026 (Tue)	493.00	493.00	473.00	479.00	271,098
2nd Feb 2026 (Mon)	498.00	498.00	485.00	494.00	77,914
30th Jan 2026 (Fri)	488.00	501.00	484.00	497.00	204,389
29th Jan 2026 (Thu)	488.00	491.50	484.00	484.00	118,413
28th Jan 2026 (Wed)	513.00	513.00	488.00	488.00	197,755
27th Jan 2026 (Tue)	505.00	508.00	498.50	501.00	74,635
26th Jan 2026 (Mon)	494.00	505.00	494.00	503.00	94,527
23rd Jan 2026 (Fri)	510.00	510.00	499.00	499.00	159,457
22nd Jan 2026 (Thu)	495.00	509.00	495.00	508.00	88,377
21st Jan 2026 (Wed)	501.00	506.00	491.00	497.50	221,090
20th Jan 2026 (Tue)	510.00	510.00	492.50	501.00	134,792
19th Jan 2026 (Mon)	505.00	505.00	487.00	493.50	183,661

See more Bloomsbury price history

Date	Source	Headline
Bloomsbury (BMY) Regulatory News
18th Feb 2026 5:51 pm	RNS	Holding(s) in Company
13th Feb 2026 10:21 am	RNS	BLOCK LISTING SIX MONTHLY RETURN
12th Feb 2026 4:39 pm	RNS	Holding(s) in Company
28th Jan 2026 7:00 am	RNS-R	Bloomsbury to grow Academic sales in Asia
8th Dec 2025 10:05 am	RNS	Director/PDMR Shareholding
3rd Dec 2025 7:00 am	RNS	Google and Bloomsbury Strategic Collaboration
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

See more Bloomsbury regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01