LSE · BMY · stock
Bloomsbury Publishing Plc (BMY) stock price history
Every LSE trading session of Bloomsbury Publishing Plc from Jun 27, 1994 to Nov 13, 2026: 7,999 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMY adjusted close, 1994 to 2026
- £7.54
- All time high, 2024
- £6.95
- 52 week high, £4.35 low
- 7,999
- Daily sessions since 1994
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
BMY key facts
- Bloomsbury Publishing Plc (BMY) closed at £6.62 on Nov 13, 2026 on LSE.
- BMY's all time high close is £7.54, set on Oct 25, 2024; its all time low close is £0.1585 on Jan 27, 1998.
- BMY's 52 week range is £4.35 to £6.95.
- BMY returned +25.6% over the year to Nov 13, 2026 and +88.8% over five years.
- Over ten years BMY returned +348%, +16.2% a year compounded.
- BMY's deepest drawdown was -76.7% from Jun 22, 2005 to Dec 5, 2011.
- DataCedar holds 7,999 daily sessions of BMY history from Jun 27, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMY price chart, 1994 to 2026
BMY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +2.3% |
| 6 months | +8.5% |
| Year to date | +36.2% |
| 1 year | +25.6% |
| 3 years | +60.0% |
| 5 years | +88.8% |
| 10 years | +348.5% |
| Since Jun 27, 1994 | +2,447% |
| Compound annual growth, 32.4 years | +10.5% |
BMY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.54 on Oct 25, 2024
- All time low close
- £0.1585 on Jan 27, 1998
- 52 week high
- £6.95 on Oct 16, 2026
- 52 week low
- £4.35 on Feb 16, 2026
- Deepest drawdown
- -76.7% from Jun 22, 2005 to Dec 5, 2011, recovered Jul 23, 2021
- Best single session
- +18.1% on Oct 27, 2020
- Worst single session
- -29.0% on Dec 12, 2006
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1994
- 25.5×
- Best calendar year
- 1999, +401%
- Worst calendar year
- 2007, -41%
BMY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jun 27, 1994; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £5.03 | £6.95 | £4.35 | £6.62 | +37.4% | 75.1M | 216 |
| 2025 | £6.72 | £6.88 | £4.60 | £4.82 | -28.5% | 75.2M | 253 |
| 2024 | £4.70 | £7.66 | £4.50 | £6.74 | +43.4% | 49.2M | 251 |
| 2023 | £4.52 | £4.79 | £3.65 | £4.70 | +4.6% | 30.1M | 250 |
| 2022 | £3.57 | £4.92 | £3.09 | £4.49 | +24.9% | 40.9M | 250 |
| 2021 | £3.03 | £4.04 | £2.55 | £3.60 | +22.5% | 29.5M | 253 |
| 2020 | £2.82 | £3.03 | £1.60 | £2.93 | +4.6% | 27.6M | 254 |
| 2019 | £1.93 | £2.89 | £1.89 | £2.81 | +43.6% | 33.5M | 250 |
| 2018 | £1.83 | £2.48 | £1.45 | £1.95 | +6.9% | 25.7M | 242 |
| 2017 | £1.66 | £1.84 | £1.51 | £1.83 | +11.4% | 16.6M | 238 |
| 2016 | £1.46 | £1.73 | £1.35 | £1.64 | +12.8% | 40.4M | 249 |
| 2015 | £1.55 | £1.79 | £1.36 | £1.45 | -5.9% | 19.6M | 237 |
| 2014 | £1.72 | £1.83 | £1.38 | £1.55 | -9.2% | 21.3M | 244 |
| 2013 | £1.13 | £1.76 | £0.9800 | £1.70 | +52.0% | 32.5M | 236 |
| 2012 | £0.9381 | £1.43 | £0.8682 | £1.12 | +18.0% | 21.7M | 234 |
| 2011 | £1.17 | £1.35 | £0.8730 | £0.9490 | -19.5% | 39.3M | 227 |
| 2010 | £1.19 | £1.30 | £0.9760 | £1.18 | -3.3% | 22.2M | 220 |
| 2009 | £1.52 | £1.56 | £1.09 | £1.22 | -17.8% | 24.4M | 219 |
| 2008 | £1.50 | £1.75 | £1.16 | £1.48 | +1.7% | 24.7M | 248 |
| 2007 | £2.45 | £2.47 | £1.11 | £1.46 | -40.8% | 67.8M | 251 |
| 2006 | £3.21 | £3.61 | £2.02 | £2.47 | -23.9% | 48M | 240 |
| 2005 | £2.92 | £3.82 | £2.89 | £3.24 | +11.1% | 35.1M | 235 |
| 2004 | £2.51 | £2.95 | £2.26 | £2.92 | +16.3% | 35.9M | 224 |
| 2003 | £1.57 | £2.60 | £1.57 | £2.51 | +59.7% | 586.5M | 256 |
| 2002 | £1.91 | £2.06 | £1.31 | £1.57 | -17.8% | 940.7M | 261 |
| 2001 | £2.10 | £2.14 | £1.42 | £1.91 | -9.0% | 928.5M | 261 |
| 2000 | £1.96 | £2.36 | £1.59 | £2.10 | +7.1% | 499.1M | 260 |
| 1999 | £0.3910 | £1.96 | £0.3503 | £1.96 | +401.3% | 926.9M | 261 |
| 1998 | £0.1751 | £0.4207 | £0.1585 | £0.3910 | +123.4% | 319.1M | 261 |
| 1997 | £0.2187 | £0.2211 | £0.1751 | £0.1751 | -20.0% | 3M | 261 |
| 1996 | £0.2127 | £0.2601 | £0.1938 | £0.2187 | +2.8% | 1.6M | 262 |
| 1995 | £0.2434 | £0.2552 | £0.1985 | £0.2127 | -12.6% | 3.2M | 260 |
| 1994 | £0.2599 | £0.2836 | £0.2363 | £0.2434 | n/a | 0 | 135 |
BMY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £6.62 | +4.7% |
| October 2026 | £6.32 | -0.5% |
| September 2026 | £6.35 | -1.2% |
| August 2026 | £6.43 | +5.2% |
| July 2026 | £6.11 | -1.6% |
| June 2026 | £6.21 | -4.8% |
| May 2026 | £6.52 | +6.5% |
| April 2026 | £6.12 | +8.7% |
| March 2026 | £5.63 | +21.6% |
| February 2026 | £4.63 | -6.8% |
| January 2026 | £4.97 | +3.1% |
| December 2025 | £4.82 | -3.2% |
About the BMY data
Daily bars. 7,999 sessions from Jun 27, 1994 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABMY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BMY share price history
