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	228.00p on 03-08-2026 at 15:45:08
Change	5.40p 2.43%
Buy	227.00p
Sell	225.80p

Last Trade:	Buy 225,714.00 at 228.00p
Day's Volume:	4,374,728
Last Close:	228.00p
Open:	222.80p
ISIN:	JE00BVSYJW51

Day's Range	222.60p - 228.00p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.29b
VWAP:	226.36448p
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*	225,714	228.00p	Suspected BUY Trade	16:42:14 - 03-Aug-26
Buy*	105,021	227.61p	Suspected BUY Trade	16:36:35 - 03-Aug-26
Unknown*	-105,019	227.61p	Correction Negotiated Trade	16:36:35 - 03-Aug-26
Buy*	105,019	227.61p	Suspected BUY Trade	16:36:35 - 03-Aug-26
Buy*	1,685,099	228.00p	Suspected BUY Trade	16:35:11 - 03-Aug-26
Buy*	280	226.60p	Automatic Execution	16:29:57 - 03-Aug-26
Buy*	1,900	226.60p	Automatic Execution	16:29:55 - 03-Aug-26
Buy*	699	226.60p	Automatic Execution	16:29:55 - 03-Aug-26
Buy*	301	226.60p	Automatic Execution	16:29:54 - 03-Aug-26
Buy*	617	226.60p	Automatic Execution	16:29:54 - 03-Aug-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	225.00	225.00	219.60	222.60	2,910,983
30th Jul 2026 (Thu)	227.60	230.00	224.20	225.40	4,266,357
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
30th Jul 2026 2:00 pm	RNS	Director/PDMR Shareholding
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

See more B&M regulatory news

FTSE 100 Latest

Value10,857.70

Change-10.35