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	175.50p on 18-03-2026 at 19:25:08
Change	-1.50p -0.85%
Buy	177.00p
Sell	176.50p

Last Trade:	Sell 22,139.00 at 175.50p
Day's Volume:	9,548,356
Last Close:	175.50p
Open:	179.50p
ISIN:	JE00BVSYJW51

Day's Range	174.50p - 181.50p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.76b
VWAP:	177.35153p
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*	22,139	175.50p	SI Trade Suspected SELL Trade	16:48:34 - 18-Mar-26
Sell*	86,726	177.862p	SI Trade Suspected SELL Trade	16:47:10 - 18-Mar-26
Sell*	228,902	176.837p	SI Trade Suspected SELL Trade	16:47:10 - 18-Mar-26
Sell*	3,090,298	175.50p	Uncrossing Trade	16:35:16 - 18-Mar-26
Sell*	6	176.50p	Automatic Execution	16:29:53 - 18-Mar-26
Buy*	1	177.00p	SI Trade	16:29:51 - 18-Mar-26
Buy*	100	177.00p	SI Trade	16:29:13 - 18-Mar-26
Buy*	1,914	177.00p	Automatic Execution	16:29:00 - 18-Mar-26
Buy*	7	177.00p	SI Trade	16:28:59 - 18-Mar-26
Buy*	3,900	177.00p	Automatic Execution	16:27:38 - 18-Mar-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	179.50	181.50	174.50	175.50	9,548,356
17th Mar 2026 (Tue)	180.50	181.50	174.50	177.00	12,573,326
16th Mar 2026 (Mon)	181.00	182.50	179.00	180.00	7,458,383
13th Mar 2026 (Fri)	179.00	180.50	174.00	179.00	12,778,923
12th Mar 2026 (Thu)	179.50	183.50	178.50	178.50	9,755,342
11th Mar 2026 (Wed)	181.50	182.50	178.00	180.50	5,443,170
10th Mar 2026 (Tue)	178.50	181.00	176.50	178.50	8,960,229
9th Mar 2026 (Mon)	177.50	178.50	174.00	175.00	6,941,245
6th Mar 2026 (Fri)	188.36	188.36	179.16	179.96	6,429,977
5th Mar 2026 (Thu)	191.00	191.52	185.60	188.68	5,087,052
4th Mar 2026 (Wed)	188.42	188.42	183.52	187.88	5,509,358
3rd Mar 2026 (Tue)	194.00	194.00	182.76	186.00	6,829,745
2nd Mar 2026 (Mon)	191.00	197.00	184.00	189.84	2,656,221
27th Feb 2026 (Fri)	190.40	192.45	187.20	191.00	6,450,752
26th Feb 2026 (Thu)	190.65	192.60	186.20	190.00	7,384,699
25th Feb 2026 (Wed)	196.00	196.15	188.95	190.40	8,798,904
24th Feb 2026 (Tue)	186.70	195.75	186.50	195.05	6,180,688
23rd Feb 2026 (Mon)	186.90	189.30	185.00	188.40	5,788,687
20th Feb 2026 (Fri)	187.40	190.20	184.75	186.05	5,703,126
19th Feb 2026 (Thu)	187.00	188.00	184.30	187.40	3,266,051
18th Feb 2026 (Wed)	182.20	186.85	179.70	186.85	7,520,760

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
17th Mar 2026 5:31 pm	RNS	Major Holding(s) in Company - TR1
17th Mar 2026 5:30 pm	RNS	Major Holding(s) in Company - TR1
9th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 8:00 am	RNS	Admission of B&M Jersey Shares
2nd Mar 2026 8:00 am	RNS	Readmission - B&M European Value Retail S.A.
27th Feb 2026 4:48 pm	RNS	Migration Completion
25th Feb 2026 11:00 am	RNS	Publication of a Prospectus - Migration
24th Feb 2026 1:00 pm	RNS	Director/PDMR Shareholding
22nd Jan 2026 2:00 pm	RNS	Update statement on 2025 AGM voting results
22nd Jan 2026 7:00 am	RNS	Q3 FY26 Trading Statement

See more B&M regulatory news

FTSE 100 Latest

Value10,305.29

Change-98.31