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	158.95p on 17-11-2025 at 19:40:05
Change	-5.05p -3.08%
Buy	158.60p
Sell	158.35p

Last Trade:	Unknown 5,000.00 at 158.95p
Day's Volume:	13,751,507
Last Close:	158.95p
Open:	165.00p
ISIN:	LU1072616219

Day's Range	156.95p - 165.25p
52wk Range:	155.60p - 378.50p
Market Capitalisation:	£1.60b
VWAP:	161.31917p
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
Unknown*	5,000	158.95p	OTC Trade	17:07:39 - 17-Nov-25
Buy*	2,516	158.95p	SI Trade Negotiated Trade	16:50:54 - 17-Nov-25
Buy*	291,811	158.95p	SI Trade	16:35:03 - 17-Nov-25
Buy*	1,931,197	158.95p	Suspected BUY Trade	16:35:02 - 17-Nov-25
Sell*	5,000	158.35p	Ordinary	16:29:58 - 17-Nov-25
Buy*	1	158.60p	SI Trade	16:29:58 - 17-Nov-25
Sell*	2,000	158.459p	Ordinary	16:29:56 - 17-Nov-25
Unknown*	151	158.425p	OTC Trade	16:29:51 - 17-Nov-25
Sell*	151	158.425p	SI Trade	16:29:51 - 17-Nov-25
Buy*	157	158.50p	SI Trade	16:29:49 - 17-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
20th Oct 2025 7:00 am	RNS	Update on FY26 Guidance and Directorate Change
13th Oct 2025 3:30 pm	RNS	Information to shareholders: statutory migration

See more B&M regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94