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	172.20p on 01-05-2026 at 18:50:06
Change	4.80p 2.87%
Buy	171.30p
Sell	171.20p

Last Trade:	Buy 16,176.00 at 172.214p
Day's Volume:	2,349,748
Last Close:	172.20p
Open:	166.00p
ISIN:	JE00BVSYJW51

Day's Range	166.00p - 172.20p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.73b
VWAP:	171.32875p
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*	16,176	172.214p	SI Trade Negotiated Trade	16:47:03 - 01-May-26
Buy*	1,387,254	172.20p	Suspected BUY Trade	16:35:22 - 01-May-26
Sell*	11	171.20p	SI Trade	16:29:44 - 01-May-26
Buy*	29	171.30p	SI Trade	16:29:02 - 01-May-26
Sell*	20	171.20p	SI Trade	16:29:02 - 01-May-26
Buy*	5	171.30p	Automatic Execution	16:28:38 - 01-May-26
Unknown*	0	171.40p	SI Trade	16:27:54 - 01-May-26
Buy*	1,519	171.30p	Automatic Execution	16:27:49 - 01-May-26
Buy*	25	171.30p	Automatic Execution	16:27:49 - 01-May-26
Buy*	2,506	171.20p	Automatic Execution	16:27:49 - 01-May-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	166.00	172.20	166.00	172.20	2,349,748
30th Apr 2026 (Thu)	164.10	168.90	163.30	167.40	6,415,760
29th Apr 2026 (Wed)	171.90	173.00	163.80	164.00	7,229,099
28th Apr 2026 (Tue)	173.80	175.80	172.40	174.00	2,198,094
27th Apr 2026 (Mon)	179.30	179.30	172.50	174.70	4,413,382
24th Apr 2026 (Fri)	173.60	176.80	170.20	176.20	4,012,722
23rd Apr 2026 (Thu)	171.00	174.00	170.80	174.00	3,831,797
22nd Apr 2026 (Wed)	176.10	177.20	172.80	173.30	3,819,759
21st Apr 2026 (Tue)	179.10	180.80	176.60	176.60	4,196,808
20th Apr 2026 (Mon)	179.40	179.60	176.10	177.00	3,976,131
17th Apr 2026 (Fri)	179.10	182.20	173.80	180.60	6,185,659
16th Apr 2026 (Thu)	175.00	180.00	173.80	173.80	4,542,934
15th Apr 2026 (Wed)	174.10	174.30	168.40	173.40	5,486,098
14th Apr 2026 (Tue)	175.50	177.50	172.00	173.00	5,298,054
13th Apr 2026 (Mon)	174.00	176.00	171.00	172.50	6,748,634
10th Apr 2026 (Fri)	183.00	183.50	173.50	174.50	8,779,997
9th Apr 2026 (Thu)	184.50	184.50	180.50	183.00	4,908,789
8th Apr 2026 (Wed)	186.00	190.50	184.50	185.00	12,092,528
7th Apr 2026 (Tue)	185.00	185.00	178.00	178.50	6,840,680
6th Apr 2026 (Mon)	184.00	184.00	184.00	184.00	0
3rd Apr 2026 (Fri)	184.00	184.00	184.00	184.00	0
2nd Apr 2026 (Thu)	172.00	186.50	171.00	184.00	11,253,312

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
10th Apr 2026 9:00 am	RNS	Directorate Changes and Leadership Appointments
26th Mar 2026 4:45 pm	RNS	Major Holding(s) in Company - TR1
24th Mar 2026 4:30 pm	RNS	Major Holding(s) in Company - TR1
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

See more B&M regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89