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	173.40p on 20-10-2025 at 10:12:18
Change	-43.70p -20.13%
Buy	173.40p
Sell	173.25p

Last Trade:	Buy 1.00 at 173.40p
Day's Volume:	16,496,045
Last Close:	217.10p
Open:	173.70p
ISIN:	LU1072616219

Day's Range	173.25p - 191.05p
52wk Range:	173.25p - 411.10p
Market Capitalisation:	£1.74b
VWAP:	181.10373p
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*	1	173.40p	Ordinary	11:12:12 - 20-Oct-25
Buy*	2,839	173.40p	SI Trade	11:12:12 - 20-Oct-25
Sell*	181	173.311p	Ordinary	11:12:10 - 20-Oct-25
Sell*	2	173.20p	SI Trade	11:12:09 - 20-Oct-25
Buy*	1	173.40p	SI Trade	11:12:09 - 20-Oct-25
Buy*	300	173.45p	SI Trade	11:12:05 - 20-Oct-25
Unknown*	1,740	173.45p	OTC Trade	11:12:05 - 20-Oct-25
Unknown*	2	173.20p	OTC Trade	11:12:04 - 20-Oct-25
Unknown*	0	173.20p	OTC Trade	11:12:04 - 20-Oct-25
Unknown*	0	173.20p	OTC Trade	11:12:04 - 20-Oct-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Oct 2025 (Mon)	258.50	259.50	254.90	256.20	3,802,304
3rd Oct 2025 (Fri)	261.00	261.30	256.60	259.20	5,152,141
2nd Oct 2025 (Thu)	264.90	268.80	257.40	259.10	6,290,035
1st Oct 2025 (Wed)	259.80	264.80	259.20	263.00	4,402,434
30th Sep 2025 (Tue)	258.90	262.80	255.00	261.70	4,925,205
29th Sep 2025 (Mon)	264.00	265.40	257.00	259.10	3,487,873
26th Sep 2025 (Fri)	261.50	265.60	261.50	263.30	3,378,597
25th Sep 2025 (Thu)	263.60	264.90	260.90	261.50	2,835,762
24th Sep 2025 (Wed)	259.00	265.80	257.70	264.10	4,010,740
23rd Sep 2025 (Tue)	247.30	260.60	247.30	258.10	3,920,306
22nd Sep 2025 (Mon)	250.00	252.60	245.40	246.40	1,873,550

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
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
18th Sep 2025 6:00 pm	RNS	Director/PDMR Shareholding
15th Sep 2025 4:34 pm	RNS	CEO Purchase of Shares
11th Sep 2025 11:00 am	RNS	CEO Purchase of Shares
5th Sep 2025 9:00 am	RNS	Director/PDMR Shareholding
1st Sep 2025 4:00 pm	RNS	Total Voting Rights
20th Aug 2025 9:00 am	RNS	Director/PDMR Shareholding
14th Aug 2025 5:30 pm	RNS	Director/PDMR Exercise of Share Options

See more B&M regulatory news

FTSE 100 Latest

Value9,385.99

Change31.42