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	163.70p on 07-11-2025 at 19:40:05
Change	-1.20p -0.73%
Buy	163.45p
Sell	163.35p

Last Trade:	Buy 346,077.00 at 163.65p
Day's Volume:	4,658,896
Last Close:	163.70p
Open:	165.75p
ISIN:	LU1072616219

Day's Range	162.60p - 167.80p
52wk Range:	162.05p - 401.00p
Market Capitalisation:	£1.65b
VWAP:	164.20073p
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*	346,077	163.65p	SI Trade Negotiated Trade	17:10:55 - 07-Nov-25
Buy*	944	163.65p	SI Trade Negotiated Trade	17:10:55 - 07-Nov-25
Buy*	674	163.65p	SI Trade Negotiated Trade	17:10:55 - 07-Nov-25
Buy*	8,995	163.70p	Automatic Execution	16:35:28 - 07-Nov-25
Buy*	1,913,086	163.70p	Suspected BUY Trade	16:35:28 - 07-Nov-25
Buy*	30	163.50p	SI Trade	16:29:57 - 07-Nov-25
Buy*	10	163.50p	SI Trade	16:29:57 - 07-Nov-25
Buy*	105	163.45p	SI Trade	16:29:51 - 07-Nov-25
Buy*	18	163.40p	SI Trade	16:29:47 - 07-Nov-25
Buy*	1	163.40p	SI Trade	16:29:47 - 07-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Oct 2025 (Thu)	180.75	184.10	178.00	180.20	11,297,731
22nd Oct 2025 (Wed)	174.90	179.60	171.05	179.60	19,203,268
21st Oct 2025 (Tue)	166.00	176.90	166.00	172.00	18,197,072
20th Oct 2025 (Mon)	173.70	191.05	162.05	167.70	49,593,926
17th Oct 2025 (Fri)	217.00	218.70	214.50	217.10	7,133,301
16th Oct 2025 (Thu)	222.50	222.70	218.60	218.90	5,853,798
15th Oct 2025 (Wed)	222.70	225.50	220.70	221.50	4,994,879
14th Oct 2025 (Tue)	228.50	229.20	222.70	222.70	6,160,284
13th Oct 2025 (Mon)	228.70	230.40	226.20	229.40	3,621,022
10th Oct 2025 (Fri)	231.60	233.50	227.80	228.30	7,492,217
9th Oct 2025 (Thu)	235.40	239.80	229.30	230.70	6,978,664
8th Oct 2025 (Wed)	233.70	238.70	231.60	235.00	7,252,766
7th Oct 2025 (Tue)	205.00	245.20	200.20	236.20	25,883,384

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
4th Nov 2025 6:05 pm	RNS	Major Holding in Company TR1
4th Nov 2025 6:00 pm	RNS	Major Holding in Company TR1
30th Oct 2025 9:00 am	RNS	Major Holding in Company TR1
28th Oct 2025 4:00 pm	RNS	Major Holding in Company TR1
27th Oct 2025 1:01 pm	RNS	Major Holding in Company TR1
27th Oct 2025 1:00 pm	RNS	Major Holding in Company TR1
20th Oct 2025 7:00 am	RNS	Update on FY26 Guidance and Directorate Change
13th Oct 2025 3:30 pm	RNS	Information to shareholders: statutory migration
7th Oct 2025 7:00 am	RNS	FY26 H1 Trading and Operational Update
22nd Sep 2025 11:30 am	RNS	CEO Purchase of Shares

See more B&M regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21