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	164.10p on 24-11-2025 at 19:40:05
Change	-4.05p -2.41%
Buy	162.90p
Sell	162.60p

Last Trade:	Buy 9,127.00 at 164.10p
Day's Volume:	9,422,066
Last Close:	164.10p
Open:	167.20p
ISIN:	LU1072616219

Day's Range	162.65p - 168.35p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.65b
VWAP:	164.30151p
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*	9,127	164.10p	SI Trade	17:01:19 - 24-Nov-25
Buy*	9,127	164.10p	SI Trade Negotiated Trade	17:01:19 - 24-Nov-25
Buy*	8,924	164.10p	SI Trade Negotiated Trade	16:48:45 - 24-Nov-25
Buy*	203	164.10p	SI Trade Negotiated Trade	16:48:44 - 24-Nov-25
Buy*	13,762	164.10p	SI Trade	16:47:43 - 24-Nov-25
Buy*	181,049	164.10p	SI Trade	16:47:43 - 24-Nov-25
Buy*	35,206	164.31p	SI Trade Negotiated Trade	16:47:01 - 24-Nov-25
Buy*	10,708	165.393p	SI Trade Negotiated Trade	16:47:00 - 24-Nov-25
Buy*	519,935	164.10p	Suspected BUY Trade	16:36:45 - 24-Nov-25
Buy*	30,054	164.10p	SI Trade Negotiated Trade	16:36:31 - 24-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Nov 2025 (Mon)	167.20	168.35	162.65	164.10	9,422,066
21st Nov 2025 (Fri)	165.05	171.00	165.05	168.15	7,488,968
20th Nov 2025 (Thu)	164.75	167.30	160.85	165.00	6,503,306
19th Nov 2025 (Wed)	156.65	166.10	156.00	165.85	18,239,152
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
20th Nov 2025 4:00 pm	RNS	CEO Purchase of shares
20th Nov 2025 11:00 am	RNS	CEO Purchase of Shares
19th Nov 2025 9:01 am	RNS	CEO Purchase of Shares
19th Nov 2025 9:00 am	RNS	Major Holding in Company TR1
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

See more B&M regulatory news

FTSE 100 Latest

Value9,534.91

Change-4.80