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	227.80p on 30-07-2026 at 14:22:17
Change	-2.40p -1.04%
Buy	228.00p
Sell	227.60p

Last Trade:	Buy 640.00 at 227.80p
Day's Volume:	1,861,088
Last Close:	230.20p
Open:	227.60p
ISIN:	JE00BVSYJW51

Day's Range	224.20p - 230.00p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.29b
VWAP:	226.63457p
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*	640	227.80p	Automatic Execution	15:22:17 - 30-Jul-26
Buy*	59	227.80p	Automatic Execution	15:22:17 - 30-Jul-26
Buy*	1,175	227.80p	Automatic Execution	15:22:17 - 30-Jul-26
Buy*	1,151	227.80p	Automatic Execution	15:22:10 - 30-Jul-26
Buy*	1,560	227.80p	Automatic Execution	15:22:10 - 30-Jul-26
Buy*	865	227.80p	Automatic Execution	15:22:10 - 30-Jul-26
Buy*	102	227.80p	Automatic Execution	15:22:10 - 30-Jul-26
Sell*	447	227.60p	Automatic Execution	15:22:01 - 30-Jul-26
Sell*	447	227.60p	Automatic Execution	15:22:01 - 30-Jul-26
Sell*	2,236	227.60p	Automatic Execution	15:22:01 - 30-Jul-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jul 2026 (Wed)	230.20	232.00	226.00	230.20	5,168,599
28th Jul 2026 (Tue)	220.40	230.80	219.20	229.40	6,409,212
27th Jul 2026 (Mon)	214.20	223.00	214.20	219.00	4,236,559
24th Jul 2026 (Fri)	210.60	216.00	210.60	213.40	3,455,228
23rd Jul 2026 (Thu)	215.00	217.40	212.00	212.20	5,923,534
22nd Jul 2026 (Wed)	209.00	214.40	205.20	213.60	6,570,095
21st Jul 2026 (Tue)	201.40	208.40	199.50	208.40	5,450,001
20th Jul 2026 (Mon)	199.40	204.60	196.40	201.40	3,663,231
17th Jul 2026 (Fri)	201.20	204.20	196.10	198.80	8,756,385
16th Jul 2026 (Thu)	191.70	200.60	191.70	200.00	5,720,165
15th Jul 2026 (Wed)	200.00	200.00	188.00	193.00	9,776,697
14th Jul 2026 (Tue)	199.00	205.20	198.10	204.00	4,784,050
13th Jul 2026 (Mon)	199.20	202.60	199.00	202.60	3,529,781
10th Jul 2026 (Fri)	196.70	199.70	194.10	199.30	3,558,305
9th Jul 2026 (Thu)	196.10	196.70	191.00	196.70	3,970,304
8th Jul 2026 (Wed)	197.70	197.70	190.90	194.10	3,925,075
7th Jul 2026 (Tue)	196.50	200.20	195.70	196.90	3,528,365
6th Jul 2026 (Mon)	191.20	196.90	189.90	196.90	5,901,318
3rd Jul 2026 (Fri)	194.10	194.10	188.20	192.40	2,480,688
2nd Jul 2026 (Thu)	189.90	193.10	189.90	193.10	3,874,090
1st Jul 2026 (Wed)	196.20	196.20	188.20	193.20	4,070,776
30th Jun 2026 (Tue)	200.40	200.40	193.40	194.90	5,521,819

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
22nd Jul 2026 9:00 am	RNS	Result of AGM
15th Jul 2026 2:00 pm	RNS	Block Listing Six Monthly Return
15th Jul 2026 7:00 am	RNS	Q1 FY27 Trading Statement
24th Jun 2026 2:00 pm	RNS	Director Share Purchase
24th Jun 2026 7:00 am	RNS	Appointment of Chief Financial Officer
22nd Jun 2026 9:00 am	RNS	Director/PDMR Shareholding
18th Jun 2026 10:00 am	RNS	Board Retirement
18th Jun 2026 10:00 am	RNS	Publication of Annual Report and Notice of AGM
16th Jun 2026 12:00 pm	RNS	Director/PDMR Shareholding
11th Jun 2026 1:00 pm	RNS	Timing of Q1 FY27 Trading Statement

See more B&M regulatory news

FTSE 100 Latest

Value10,928.48

Change20.07