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	480.00p on 21-11-2025 at 17:30:00
Change	-11.50p -2.34%
Buy	477.00p
Sell	476.00p

Last Trade:	Buy 60,632.00 at 480.00p
Day's Volume:	255,678
Last Close:	480.00p
Open:	480.00p
ISIN:	GB0033147751

Day's Range	474.50p - 491.50p
52wk Range:	460.00p - 702.00p
Market Capitalisation:	£390.70m
VWAP:	480.3645p
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*	60,632	480.00p	Suspected BUY Trade	16:35:18 - 21-Nov-25
Buy*	601	476.50p	Automatic Execution	16:30:00 - 21-Nov-25
Buy*	78	476.50p	Automatic Execution	16:30:00 - 21-Nov-25
Buy*	200	476.50p	Automatic Execution	16:30:00 - 21-Nov-25
Buy*	4	476.50p	Ordinary	16:29:32 - 21-Nov-25
Buy*	375	476.0301p	Ordinary	16:29:29 - 21-Nov-25
Sell*	2,500	475.932p	Negotiated Trade	16:29:27 - 21-Nov-25
Buy*	840	476.128p	Suspected BUY Trade	16:29:06 - 21-Nov-25
Unknown*	100	476.00p	SI Trade	16:28:29 - 21-Nov-25
Sell*	344	476.00p	Automatic Execution	16:27:18 - 21-Nov-25

See more Bloomsbury trades

Bloomsbury (BMY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Oct 2025 (Fri)	520.00	526.00	512.00	512.00	366,712
23rd Oct 2025 (Thu)	515.00	538.00	501.00	515.00	1,403,177
22nd Oct 2025 (Wed)	465.50	493.50	463.00	488.00	362,250
21st Oct 2025 (Tue)	475.50	480.00	465.50	468.00	161,947

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

Value9,539.71

Change12.06