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!

B&M (BME) Share Price

Intraday
Historical

Price	167.85p on 16-01-2026 at 19:40:05
Change	-2.90p -1.7%
Buy	168.40p
Sell	167.85p

Last Trade:	Buy 2,786,665.00 at 167.85p
Day's Volume:	4,739,948
Last Close:	167.85p
Open:	172.00p
ISIN:	LU1072616219

Day's Range	166.25p - 172.00p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.69b
VWAP:	168.13416p
Shares in Issue:	1.01b

Sector: Retailers

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
B&M (BME) Latest Trades
Buy*	2,786,665	167.85p	Suspected BUY Trade	16:35:25 - 16-Jan-26
Buy*	670	168.25p	Automatic Execution	16:29:59 - 16-Jan-26
Buy*	438	168.25p	Automatic Execution	16:29:59 - 16-Jan-26
Buy*	669	168.35p	Automatic Execution	16:29:55 - 16-Jan-26
Buy*	455	168.20p	Automatic Execution	16:29:55 - 16-Jan-26
Buy*	762	168.15p	Automatic Execution	16:29:55 - 16-Jan-26
Buy*	452	168.15p	Automatic Execution	16:29:55 - 16-Jan-26
Buy*	762	168.10p	Automatic Execution	16:29:55 - 16-Jan-26
Sell*	145	167.85p	Automatic Execution	16:29:55 - 16-Jan-26
Buy*	44,100	168.154p	Ordinary	16:29:50 - 16-Jan-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	172.00	172.00	166.25	167.85	4,739,948
15th Jan 2026 (Thu)	167.45	171.15	165.45	170.75	3,947,505
14th Jan 2026 (Wed)	165.45	167.70	162.95	167.00	5,064,112
13th Jan 2026 (Tue)	169.05	169.20	164.70	165.10	5,474,513
12th Jan 2026 (Mon)	173.50	174.65	163.55	166.15	6,099,761
9th Jan 2026 (Fri)	173.85	176.30	169.10	173.20	5,412,143
8th Jan 2026 (Thu)	164.85	171.35	163.60	170.50	10,046,667
7th Jan 2026 (Wed)	160.75	165.20	158.75	165.20	6,195,560
6th Jan 2026 (Tue)	166.10	166.10	160.30	160.80	7,096,641
5th Jan 2026 (Mon)	166.00	166.15	159.25	165.05	11,813,285
2nd Jan 2026 (Fri)	168.80	169.05	163.10	164.95	4,572,136
1st Jan 2026 (Thu)	168.80	168.80	168.80	168.80	0
31st Dec 2025 (Wed)	169.05	171.50	168.50	168.80	1,996,104
30th Dec 2025 (Tue)	167.30	171.25	166.70	169.75	5,181,323
29th Dec 2025 (Mon)	161.55	167.775	161.15	167.00	3,938,685
26th Dec 2025 (Fri)	160.85	160.85	160.85	160.85	0
25th Dec 2025 (Thu)	160.85	160.85	160.85	160.85	0
24th Dec 2025 (Wed)	157.20	163.05	157.00	160.85	1,514,552
23rd Dec 2025 (Tue)	160.55	164.80	160.50	162.25	3,472,254
22nd Dec 2025 (Mon)	162.85	162.85	159.35	160.55	3,671,992
19th Dec 2025 (Fri)	167.15	167.40	162.55	162.85	7,787,939
18th Dec 2025 (Thu)	171.10	172.40	165.65	167.70	6,606,984

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
15th Jan 2026 9:00 am	RNS	Block listing Interim Review
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
4th Dec 2025 10:00 am	RNS	Major Holding in Company - TR1
28th Nov 2025 11:00 am	RNS	Major Holding in Company - TR1
26th Nov 2025 9:30 am	RNS	Major Holding in Company TR1
24th Nov 2025 2:30 pm	RNS	Major Holding in Company- TR1
20th Nov 2025 4:00 pm	RNS	CEO Purchase of shares

See more B&M regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65