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	243.40p on 28-08-2025 at 18:50:05
Change	0.30p 0.12%
Buy	244.00p
Sell	243.70p

Last Trade:	Buy 32,254.00 at 243.567p
Day's Volume:	2,146,600
Last Close:	243.40p
Open:	243.70p
ISIN:	LU1072616219

Day's Range	242.40p - 245.70p
52wk Range:	216.50p - 448.10p
Market Capitalisation:	£2.44b
VWAP:	243.53949p
Shares in Issue:	1.00b

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*	32,254	243.567p	SI Trade	16:39:11 - 28-Aug-25
Unknown*	1,171	243.40p	OTC Trade	16:35:28 - 28-Aug-25
Unknown*	3,359	243.40p	OTC Trade	16:35:28 - 28-Aug-25
Buy*	8,146	243.40p	SI Trade	16:35:27 - 28-Aug-25
Buy*	1,223,968	243.40p	Suspected BUY Trade	16:35:27 - 28-Aug-25
Buy*	46	243.90p	Automatic Execution	16:29:58 - 28-Aug-25
Unknown*	0	243.70p	SI Trade	16:29:57 - 28-Aug-25
Sell*	39,486	243.752p	Ordinary	16:29:56 - 28-Aug-25
Sell*	597	243.80p	Automatic Execution	16:29:51 - 28-Aug-25
Sell*	126	243.80p	Automatic Execution	16:29:51 - 28-Aug-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	241.90	244.60	240.80	243.10	2,263,759
26th Aug 2025 (Tue)	241.30	244.30	238.80	242.30	3,376,675
25th Aug 2025 (Mon)	240.50	240.50	240.50	240.50	0
22nd Aug 2025 (Fri)	236.10	241.00	236.10	240.50	2,674,809
21st Aug 2025 (Thu)	235.20	237.20	233.40	236.80	2,155,675
20th Aug 2025 (Wed)	233.50	235.40	230.60	235.00	3,007,526
19th Aug 2025 (Tue)	224.30	238.40	224.30	233.70	7,160,385
18th Aug 2025 (Mon)	224.00	226.40	223.40	223.40	2,277,339
15th Aug 2025 (Fri)	227.50	228.60	223.80	224.10	3,033,861
14th Aug 2025 (Thu)	228.10	229.50	225.60	225.60	2,803,845
13th Aug 2025 (Wed)	224.40	228.70	224.00	227.80	4,259,858
12th Aug 2025 (Tue)	223.60	225.10	221.40	223.10	3,930,188
11th Aug 2025 (Mon)	225.50	226.70	222.80	223.00	4,657,364
8th Aug 2025 (Fri)	223.10	225.10	221.50	225.10	3,794,486
7th Aug 2025 (Thu)	225.00	225.00	221.30	222.40	3,538,698
6th Aug 2025 (Wed)	220.50	225.80	219.00	222.90	6,391,031
5th Aug 2025 (Tue)	217.50	219.90	216.50	218.80	6,302,766
4th Aug 2025 (Mon)	220.80	221.30	216.50	216.60	5,362,929
1st Aug 2025 (Fri)	223.60	224.40	218.00	219.30	5,905,155
31st Jul 2025 (Thu)	226.80	228.90	224.20	224.40	4,124,182
30th Jul 2025 (Wed)	227.20	230.10	225.40	226.90	3,185,711
29th Jul 2025 (Tue)	226.40	229.00	218.30	226.90	9,175,342
28th Jul 2025 (Mon)	234.50	234.50	226.00	227.00	5,574,729

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
20th Aug 2025 9:00 am	RNS	Director/PDMR Shareholding
14th Aug 2025 5:30 pm	RNS	Director/PDMR Exercise of Share Options
1st Aug 2025 10:00 am	RNS	Director/PDMR Shareholding
30th Jul 2025 9:00 am	RNS	Director/PDMR Shareholding
23rd Jul 2025 9:01 am	RNS	Result of EGM
23rd Jul 2025 9:00 am	RNS	Result of AGM 22 July 2025
22nd Jul 2025 4:00 pm	RNS	TR1 Major Shareholdings in Company
21st Jul 2025 8:00 am	RNS	Block Listing Application
16th Jul 2025 6:00 pm	RNS	TR1: Major Shareholding Notification
15th Jul 2025 7:00 am	RNS	Positive Quarterly LFL Trading Performance

See more B&M regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68