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	445.50p on 11-02-2026 at 16:50:06
Change	-9.50p -2.09%
Buy	447.50p
Sell	445.50p

Last Trade:	Sell 36,611.00 at 445.50p
Day's Volume:	887,746
Last Close:	445.50p
Open:	458.00p
ISIN:	GB0033147751

Day's Range	443.00p - 458.00p
52wk Range:	440.00p - 674.00p
Market Capitalisation:	£362.62m
VWAP:	446.60335p
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*	36,611	445.50p	Uncrossing Trade	16:35:10 - 11-Feb-26
Sell*	7	446.00p	Automatic Execution	16:29:34 - 11-Feb-26
Sell*	93	446.00p	Automatic Execution	16:29:00 - 11-Feb-26
Sell*	62	447.00p	Automatic Execution	16:26:55 - 11-Feb-26
Sell*	38	447.00p	Automatic Execution	16:26:55 - 11-Feb-26
Sell*	3	447.00p	Automatic Execution	16:26:55 - 11-Feb-26
Sell*	60	447.00p	Automatic Execution	16:26:46 - 11-Feb-26
Sell*	40	447.00p	Automatic Execution	16:26:46 - 11-Feb-26
Sell*	1	447.00p	Automatic Execution	16:26:46 - 11-Feb-26
Buy*	182	446.50p	Automatic Execution	16:26:30 - 11-Feb-26

See more Bloomsbury trades

Bloomsbury (BMY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	510.00	510.00	502.00	504.00	179,012
15th Jan 2026 (Thu)	498.00	509.00	495.00	509.00	304,806
14th Jan 2026 (Wed)	498.00	498.00	483.50	494.50	184,143
13th Jan 2026 (Tue)	498.00	498.00	482.50	485.00	92,160
12th Jan 2026 (Mon)	485.00	489.50	478.50	485.50	141,969

See more Bloomsbury price history

Date	Source	Headline
Bloomsbury (BMY) Regulatory News
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
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

See more Bloomsbury regulatory news

FTSE 100 Latest

Value10,472.11

Change118.27