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	183.00p on 09-04-2026 at 18:25:08
Change	-2.00p -1.08%
Buy	183.00p
Sell	182.50p

Last Trade:	Buy 83,540.00 at 182.793p
Day's Volume:	4,908,789
Last Close:	183.00p
Open:	184.50p
ISIN:	JE00BVSYJW51

Day's Range	180.50p - 184.50p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.84b
VWAP:	182.98249p
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*	83,540	182.793p	SI Trade Negotiated Trade	16:47:08 - 09-Apr-26
Sell*	4,221	183.00p	SI Trade	16:35:22 - 09-Apr-26
Sell*	2,242,390	183.00p	Uncrossing Trade	16:35:22 - 09-Apr-26
Buy*	2,283	183.00p	Automatic Execution	16:29:55 - 09-Apr-26
Buy*	2,301	183.00p	Automatic Execution	16:29:55 - 09-Apr-26
Buy*	27	183.00p	SI Trade	16:29:43 - 09-Apr-26
Buy*	382	182.7525p	Ordinary	16:29:31 - 09-Apr-26
Buy*	27	183.00p	SI Trade	16:29:30 - 09-Apr-26
Buy*	54	183.00p	SI Trade	16:29:00 - 09-Apr-26
Buy*	1	183.00p	SI Trade	16:28:41 - 09-Apr-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Apr 2026 (Thu)	184.50	184.50	180.50	183.00	4,908,789
8th Apr 2026 (Wed)	186.00	190.50	184.50	185.00	12,092,528
7th Apr 2026 (Tue)	185.00	185.00	178.00	178.50	6,840,680
6th Apr 2026 (Mon)	184.00	184.00	184.00	184.00	0
3rd Apr 2026 (Fri)	184.00	184.00	184.00	184.00	0
2nd Apr 2026 (Thu)	172.00	186.50	171.00	184.00	11,253,312
1st Apr 2026 (Wed)	176.00	177.00	170.00	173.50	7,555,689
31st Mar 2026 (Tue)	163.50	169.00	162.50	168.50	5,456,653
30th Mar 2026 (Mon)	158.50	161.50	155.00	161.50	5,590,966
27th Mar 2026 (Fri)	158.00	158.50	154.00	158.50	5,825,336
26th Mar 2026 (Thu)	157.00	161.00	156.50	157.00	5,063,300
25th Mar 2026 (Wed)	156.50	160.00	155.00	158.00	7,669,133
24th Mar 2026 (Tue)	164.50	165.00	156.50	156.50	13,405,073
23rd Mar 2026 (Mon)	161.50	168.00	154.50	163.50	14,462,583
20th Mar 2026 (Fri)	168.00	171.00	166.00	166.50	88,895,116
19th Mar 2026 (Thu)	174.50	174.50	164.50	166.50	11,002,891
18th Mar 2026 (Wed)	179.50	181.50	174.50	175.50	9,548,356
17th Mar 2026 (Tue)	180.50	181.50	174.50	177.00	12,573,326
16th Mar 2026 (Mon)	181.00	182.50	179.00	180.00	7,458,383
13th Mar 2026 (Fri)	179.00	180.50	174.00	179.00	12,778,923
12th Mar 2026 (Thu)	179.50	183.50	178.50	178.50	9,755,342
11th Mar 2026 (Wed)	181.50	182.50	178.00	180.50	5,443,170
10th Mar 2026 (Tue)	178.50	181.00	176.50	178.50	8,960,229

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
26th Mar 2026 4:45 pm	RNS	Major Holding(s) in Company - TR1
24th Mar 2026 4:30 pm	RNS	Major Holding(s) in Company - TR1
17th Mar 2026 5:31 pm	RNS	Major Holding(s) in Company - TR1
17th Mar 2026 5:30 pm	RNS	Major Holding(s) in Company - TR1
9th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 8:00 am	RNS	Admission of B&M Jersey Shares
2nd Mar 2026 8:00 am	RNS	Readmission - B&M European Value Retail S.A.
27th Feb 2026 4:48 pm	RNS	Migration Completion
25th Feb 2026 11:00 am	RNS	Publication of a Prospectus - Migration
24th Feb 2026 1:00 pm	RNS	Director/PDMR Shareholding

See more B&M regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40