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	156.55p on 18-11-2025 at 19:25:11
Change	-2.40p -1.51%
Buy	155.55p
Sell	154.85p

Last Trade:	Sell 1,153.00 at 156.55p
Day's Volume:	13,111,947
Last Close:	156.55p
Open:	156.10p
ISIN:	LU1072616219

Day's Range	154.00p - 158.00p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.57b
VWAP:	156.01645p
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
Sell*	1,153	156.55p	SI Trade	16:35:21 - 18-Nov-25
Sell*	46,745	156.55p	SI Trade	16:35:21 - 18-Nov-25
Sell*	44,752	156.55p	SI Trade	16:35:21 - 18-Nov-25
Sell*	421,247	156.55p	SI Trade	16:35:21 - 18-Nov-25
Sell*	4,561,041	156.55p	Uncrossing Trade	16:35:21 - 18-Nov-25
Buy*	20	155.60p	SI Trade	16:29:57 - 18-Nov-25
Unknown*	0	155.60p	SI Trade	16:29:57 - 18-Nov-25
Sell*	192	155.45p	Automatic Execution	16:29:57 - 18-Nov-25
Sell*	540	155.45p	Automatic Execution	16:29:57 - 18-Nov-25
Sell*	100	155.45p	Automatic Execution	16:29:57 - 18-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	156.10	158.00	154.00	156.55	13,111,947
17th Nov 2025 (Mon)	165.00	165.25	156.95	158.95	13,751,507
14th Nov 2025 (Fri)	165.25	165.25	159.70	164.00	8,169,175
13th Nov 2025 (Thu)	157.45	167.95	155.60	165.10	11,087,470
12th Nov 2025 (Wed)	164.85	164.85	161.55	164.00	7,628,849
11th Nov 2025 (Tue)	165.40	165.50	162.30	164.55	11,667,189
10th Nov 2025 (Mon)	163.95	167.35	163.05	163.50	7,124,578
7th Nov 2025 (Fri)	165.75	167.80	162.60	163.70	4,658,896
6th Nov 2025 (Thu)	168.05	169.90	164.00	164.90	12,342,884
5th Nov 2025 (Wed)	170.00	171.60	167.45	168.40	12,151,562
4th Nov 2025 (Tue)	172.60	176.60	171.50	171.50	5,593,126
3rd Nov 2025 (Mon)	179.30	179.90	169.75	171.50	10,190,239
31st Oct 2025 (Fri)	180.40	183.35	178.45	179.65	6,928,090
30th Oct 2025 (Thu)	186.80	187.55	181.15	182.00	6,880,514
29th Oct 2025 (Wed)	189.95	191.00	183.80	186.80	8,199,459
28th Oct 2025 (Tue)	185.55	189.50	182.70	189.30	7,461,899
27th Oct 2025 (Mon)	182.40	185.80	181.50	185.25	19,793,819
24th Oct 2025 (Fri)	180.15	184.55	179.95	182.20	6,918,580
23rd Oct 2025 (Thu)	180.75	184.10	178.00	180.20	11,297,731
22nd Oct 2025 (Wed)	174.90	179.60	171.05	179.60	19,203,268
21st Oct 2025 (Tue)	166.00	176.90	166.00	172.00	18,197,072
20th Oct 2025 (Mon)	173.70	191.05	162.05	167.70	49,593,926

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
18th Nov 2025 11:00 am	RNS	CEO Purchase of Shares
18th Nov 2025 10:58 am	RNS	Major Holding in Company- TR1
14th Nov 2025 3:30 pm	RNS	Major Holding in Company TR1
13th Nov 2025 7:00 am	RNS	FY26 Interim Results
4th Nov 2025 6:05 pm	RNS	Major Holding in Company TR1
4th Nov 2025 6:00 pm	RNS	Major Holding in Company TR1
30th Oct 2025 9:00 am	RNS	Major Holding in Company TR1
28th Oct 2025 4:00 pm	RNS	Major Holding in Company TR1
27th Oct 2025 1:01 pm	RNS	Major Holding in Company TR1
27th Oct 2025 1:00 pm	RNS	Major Holding in Company TR1

See more B&M regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13