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	165.00p on 20-11-2025 at 17:49:57
Change	-0.85p -0.51%
Buy	165.95p
Sell	164.55p

Last Trade:	Sell 241,403.00 at 165.14p
Day's Volume:	6,503,306
Last Close:	165.00p
Open:	164.75p
ISIN:	LU1072616219

Day's Range	160.85p - 167.30p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.66b
VWAP:	164.72011p
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
Sell*	241,403	165.14p	SI Trade Suspected SELL Trade	16:47:10 - 20-Nov-25
Unknown*	3,070,271	165.00p	Uncrossing Trade	16:35:13 - 20-Nov-25
Sell*	848	165.80p	Automatic Execution	16:30:00 - 20-Nov-25
Sell*	100	165.80p	Automatic Execution	16:30:00 - 20-Nov-25
Sell*	646	165.80p	Automatic Execution	16:29:52 - 20-Nov-25
Sell*	100	165.80p	Automatic Execution	16:29:52 - 20-Nov-25
Buy*	1,504	165.909p	SI Trade	16:29:42 - 20-Nov-25
Sell*	2	165.80p	SI Trade	16:29:32 - 20-Nov-25
Sell*	100	165.95p	Automatic Execution	16:29:32 - 20-Nov-25
Sell*	817	165.95p	Automatic Execution	16:29:32 - 20-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	164.75	167.30	160.85	165.00	6,503,306
19th Nov 2025 (Wed)	156.65	166.10	156.00	165.85	18,239,152
18th Nov 2025 (Tue)	156.10	158.00	154.00	156.55	13,111,947
17th Nov 2025 (Mon)	165.00	165.25	156.95	158.95	13,751,507
14th Nov 2025 (Fri)	165.25	165.25	159.70	164.00	8,169,175
13th Nov 2025 (Thu)	157.45	167.95	155.60	165.10	11,087,470
12th Nov 2025 (Wed)	164.85	164.85	161.55	164.00	7,628,849
11th Nov 2025 (Tue)	165.40	165.50	162.30	164.55	11,667,189
10th Nov 2025 (Mon)	163.95	167.35	163.05	163.50	7,124,578
7th Nov 2025 (Fri)	165.75	167.80	162.60	163.70	4,658,896
6th Nov 2025 (Thu)	168.05	169.90	164.00	164.90	12,342,884
5th Nov 2025 (Wed)	170.00	171.60	167.45	168.40	12,151,562
4th Nov 2025 (Tue)	172.60	176.60	171.50	171.50	5,593,126
3rd Nov 2025 (Mon)	179.30	179.90	169.75	171.50	10,190,239
31st Oct 2025 (Fri)	180.40	183.35	178.45	179.65	6,928,090
30th Oct 2025 (Thu)	186.80	187.55	181.15	182.00	6,880,514
29th Oct 2025 (Wed)	189.95	191.00	183.80	186.80	8,199,459
28th Oct 2025 (Tue)	185.55	189.50	182.70	189.30	7,461,899
27th Oct 2025 (Mon)	182.40	185.80	181.50	185.25	19,793,819
24th Oct 2025 (Fri)	180.15	184.55	179.95	182.20	6,918,580
23rd Oct 2025 (Thu)	180.75	184.10	178.00	180.20	11,297,731
22nd Oct 2025 (Wed)	174.90	179.60	171.05	179.60	19,203,268
21st Oct 2025 (Tue)	166.00	176.90	166.00	172.00	18,197,072
20th Oct 2025 (Mon)	173.70	191.05	162.05	167.70	49,593,926

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
19th Nov 2025 9:01 am	RNS	CEO Purchase of Shares
19th Nov 2025 9:00 am	RNS	Major Holding in Company TR1
18th Nov 2025 11:00 am	RNS	CEO Purchase of Shares
18th Nov 2025 10:58 am	RNS	Major Holding in Company- TR1
14th Nov 2025 3:30 pm	RNS	Major Holding in Company TR1
13th Nov 2025 7:00 am	RNS	FY26 Interim Results
4th Nov 2025 6:05 pm	RNS	Major Holding in Company TR1
4th Nov 2025 6:00 pm	RNS	Major Holding in Company TR1
30th Oct 2025 9:00 am	RNS	Major Holding in Company TR1
28th Oct 2025 4:00 pm	RNS	Major Holding in Company TR1

See more B&M regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24