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	181.25p on 17-02-2026 at 19:40:06
Change	2.50p 1.4%
Buy	182.45p
Sell	182.10p

Last Trade:	Sell 21,595.00 at 181.348p
Day's Volume:	4,767,609
Last Close:	181.25p
Open:	179.35p
ISIN:	LU1072616219

Day's Range	178.90p - 183.45p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.82b
VWAP:	181.34586p
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*	21,595	181.348p	SI Trade Suspected SELL Trade	16:47:10 - 17-Feb-26
Sell*	121,984	181.245p	SI Trade Suspected SELL Trade	16:47:10 - 17-Feb-26
Buy*	8,587	181.25p	SI Trade	16:35:28 - 17-Feb-26
Buy*	3,669	181.25p	Automatic Execution	16:35:28 - 17-Feb-26
Buy*	1,494,879	181.25p	Suspected BUY Trade	16:35:28 - 17-Feb-26
Buy*	156	182.275p	SI Trade	16:29:51 - 17-Feb-26
Sell*	937	182.15p	Automatic Execution	16:29:50 - 17-Feb-26
Sell*	300	182.25p	Automatic Execution	16:29:50 - 17-Feb-26
Buy*	1,162	182.40p	Automatic Execution	16:29:50 - 17-Feb-26
Buy*	896	182.40p	Automatic Execution	16:29:50 - 17-Feb-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	179.35	183.45	178.90	181.25	4,767,609
16th Feb 2026 (Mon)	183.00	183.00	178.75	178.75	3,164,584
13th Feb 2026 (Fri)	179.60	181.00	176.65	180.90	5,142,978
12th Feb 2026 (Thu)	185.00	185.00	177.75	178.95	11,725,014
11th Feb 2026 (Wed)	177.50	182.90	175.90	182.50	6,224,050
10th Feb 2026 (Tue)	173.85	175.50	171.90	173.00	5,316,147
9th Feb 2026 (Mon)	174.00	174.85	169.00	171.75	17,743,575
6th Feb 2026 (Fri)	175.45	175.45	169.05	174.00	6,839,636
5th Feb 2026 (Thu)	184.60	184.60	175.55	175.90	6,046,183
4th Feb 2026 (Wed)	176.30	184.45	175.55	183.10	7,781,018
3rd Feb 2026 (Tue)	178.45	178.55	173.00	175.00	6,993,478
2nd Feb 2026 (Mon)	176.25	178.55	173.20	177.95	6,370,825
30th Jan 2026 (Fri)	177.95	179.25	174.80	176.35	5,685,322
29th Jan 2026 (Thu)	176.70	179.10	174.40	177.90	7,532,946
28th Jan 2026 (Wed)	170.20	176.70	170.20	176.10	7,619,025
27th Jan 2026 (Tue)	168.90	170.45	167.40	170.20	3,744,133
26th Jan 2026 (Mon)	162.80	171.45	160.00	168.95	9,508,508
23rd Jan 2026 (Fri)	175.25	175.25	161.60	161.60	11,119,460
22nd Jan 2026 (Thu)	166.50	178.40	164.35	174.10	11,167,910
21st Jan 2026 (Wed)	165.85	175.05	164.05	173.10	7,363,808
20th Jan 2026 (Tue)	171.65	171.80	166.80	166.80	6,614,819
19th Jan 2026 (Mon)	166.60	170.60	165.80	170.60	10,081,649

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
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
15th Jan 2026 9:00 am	RNS	Block listing Interim Review
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
4th Dec 2025 10:00 am	RNS	Major Holding in Company - TR1
28th Nov 2025 11:00 am	RNS	Major Holding in Company - TR1
26th Nov 2025 9:30 am	RNS	Major Holding in Company TR1

See more B&M regulatory news

FTSE 100 Latest

Value10,556.17

Change82.48