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	244.00p on 27-08-2026 at 18:15:09
Change	-1.80p -0.73%
Buy	242.00p
Sell	240.60p

Last Trade:	Buy 89,631.00 at 243.349p
Day's Volume:	2,808,356
Last Close:	244.00p
Open:	245.40p
ISIN:	JE00BVSYJW51

Day's Range	240.40p - 245.40p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.45b
VWAP:	243.24207p
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*	89,631	243.349p	SI Trade Negotiated Trade	16:47:06 - 27-Aug-26
Buy*	4,567	244.00p	Automatic Execution	16:35:06 - 27-Aug-26
Buy*	1,421,071	244.00p	Suspected BUY Trade	16:35:06 - 27-Aug-26
Sell*	1,838	240.80p	SI Trade	16:29:55 - 27-Aug-26
Buy*	188	241.80p	Automatic Execution	16:29:53 - 27-Aug-26
Buy*	963	241.60p	Automatic Execution	16:29:53 - 27-Aug-26
Buy*	85	241.60p	Automatic Execution	16:29:53 - 27-Aug-26
Sell*	203	240.00p	SI Trade	16:29:52 - 27-Aug-26
Buy*	822	241.40p	Automatic Execution	16:29:52 - 27-Aug-26
Buy*	822	241.20p	Automatic Execution	16:29:52 - 27-Aug-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	244.00	249.60	244.00	245.80	15,952,016
25th Aug 2026 (Tue)	242.20	248.20	241.20	246.80	3,073,507
24th Aug 2026 (Mon)	235.20	243.60	234.40	243.60	3,185,707
21st Aug 2026 (Fri)	239.00	239.00	232.60	236.40	2,001,955
20th Aug 2026 (Thu)	237.80	238.40	233.80	233.80	6,326,705
19th Aug 2026 (Wed)	229.60	239.40	228.00	239.40	6,293,046
18th Aug 2026 (Tue)	229.80	232.00	229.40	230.20	2,461,014
17th Aug 2026 (Mon)	233.00	233.00	228.60	229.00	8,076,368
14th Aug 2026 (Fri)	236.40	237.20	231.60	233.40	2,915,109
13th Aug 2026 (Thu)	237.80	237.80	231.80	235.60	4,278,951
12th Aug 2026 (Wed)	235.80	238.40	233.00	237.20	3,792,124
11th Aug 2026 (Tue)	228.20	235.80	227.40	235.80	3,377,769
10th Aug 2026 (Mon)	234.60	235.60	229.80	231.00	2,687,725
7th Aug 2026 (Fri)	236.00	238.40	232.20	235.00	3,081,034
6th Aug 2026 (Thu)	230.20	234.40	229.60	234.40	2,815,012
5th Aug 2026 (Wed)	231.20	234.00	229.00	232.20	3,698,935
4th Aug 2026 (Tue)	226.00	231.40	225.20	231.00	2,585,674
3rd Aug 2026 (Mon)	222.80	228.00	222.60	228.00	4,374,728
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
26th Aug 2026 2:00 pm	RNS	Director/PDMR Shareholding
25th Aug 2026 2:00 pm	RNS	Major Holding(s) in Company - TR1
19th Aug 2026 10:00 am	RNS	Director/PDMR Shareholding
12th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
11th Aug 2026 4:00 pm	RNS	Major Holding(s) in Company - TR1
11th Aug 2026 2:30 pm	RNS	Director/PDMR Shareholding
5th Aug 2026 5:00 pm	RNS	PDMR Share Options
5th Aug 2026 10:00 am	RNS	Admission of Further Securities to Trading
30th Jul 2026 2:00 pm	RNS	Director/PDMR Shareholding
22nd Jul 2026 9:00 am	RNS	Result of AGM

See more B&M regulatory news

FTSE 100 Latest

Value10,792.54

Change-85.58