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	228.00p on 11-09-2026 at 09:59:06
Change	4.60p 2.06%
Buy	228.20p
Sell	227.80p

Last Trade:	Unknown 0.00 at 227.80p
Day's Volume:	793,411
Last Close:	223.40p
Open:	223.60p
ISIN:	JE00BVSYJW51

Day's Range	222.60p - 228.00p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.29b
VWAP:	224.38889p
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*	0	227.80p	SI Trade	10:59:06 - 11-Sep-26
Unknown*	0	227.80p	OTC Trade	10:58:35 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26
Unknown*	0	228.20p	OTC Trade	10:57:54 - 11-Sep-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Sep 2026 (Thu)	234.80	234.80	223.40	223.40	3,310,074
9th Sep 2026 (Wed)	225.40	234.80	225.20	232.00	3,873,348
8th Sep 2026 (Tue)	234.40	234.40	225.20	227.00	5,736,635
7th Sep 2026 (Mon)	228.60	237.00	226.80	234.40	2,247,020
4th Sep 2026 (Fri)	223.00	228.60	222.00	227.00	3,741,943
3rd Sep 2026 (Thu)	231.40	231.40	222.40	222.80	4,662,863
2nd Sep 2026 (Wed)	235.40	235.40	227.00	228.80	5,354,436
1st Sep 2026 (Tue)	236.60	239.00	231.00	236.40	4,254,625
31st Aug 2026 (Mon)	237.60	237.60	237.60	237.60	0
28th Aug 2026 (Fri)	242.80	242.80	236.60	237.60	2,421,358
27th Aug 2026 (Thu)	245.40	245.40	240.40	244.00	2,808,356
26th Aug 2026 (Wed)	244.00	249.60	244.00	245.80	15,952,016
25th Aug 2026 (Tue)	242.20	248.20	241.20	246.80	3,073,507
24th Aug 2026 (Mon)	235.20	243.60	234.40	243.60	3,185,707
21st Aug 2026 (Fri)	239.00	239.00	232.60	236.40	2,001,955
20th Aug 2026 (Thu)	237.80	238.40	233.80	233.80	6,326,705
19th Aug 2026 (Wed)	229.60	239.40	228.00	239.40	6,293,046
18th Aug 2026 (Tue)	229.80	232.00	229.40	230.20	2,461,014
17th Aug 2026 (Mon)	233.00	233.00	228.60	229.00	8,076,368
14th Aug 2026 (Fri)	236.40	237.20	231.60	233.40	2,915,109
13th Aug 2026 (Thu)	237.80	237.80	231.80	235.60	4,278,951
12th Aug 2026 (Wed)	235.80	238.40	233.00	237.20	3,792,124
11th Aug 2026 (Tue)	228.20	235.80	227.40	235.80	3,377,769

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
9th Sep 2026 9:00 am	RNS	Director purchase of shares
2nd Sep 2026 6:00 pm	RNS	Total Voting Rights
2nd Sep 2026 12:00 pm	RNS	Timing of FY27 Interim Results
26th Aug 2026 2:00 pm	RNS	Director/PDMR Shareholding
25th Aug 2026 2:00 pm	RNS	Major Holding(s) in Company - TR1
19th Aug 2026 10:00 am	RNS	Director/PDMR Shareholding
12th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
11th Aug 2026 4:00 pm	RNS	Major Holding(s) in Company - TR1
11th Aug 2026 2:30 pm	RNS	Director/PDMR Shareholding
5th Aug 2026 5:00 pm	RNS	PDMR Share Options

See more B&M regulatory news

FTSE 100 Latest

Value10,658.99

Change50.07