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	170.50p on 08-01-2026 at 19:40:04
Change	5.30p 3.21%
Buy	171.10p
Sell	170.90p

Last Trade:	Buy 109,101.00 at 170.50p
Day's Volume:	10,046,667
Last Close:	170.50p
Open:	164.85p
ISIN:	LU1072616219

Day's Range	163.60p - 171.35p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.71b
VWAP:	168.64476p
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*	109,101	170.50p	Ordinary	16:35:39 - 08-Jan-26
Buy*	7,500	170.50p	Automatic Execution	16:35:31 - 08-Jan-26
Buy*	7,500	170.50p	Automatic Execution	16:35:08 - 08-Jan-26
Buy*	3,577,570	170.50p	Suspected BUY Trade	16:35:00 - 08-Jan-26
Sell*	329	170.90p	Automatic Execution	16:29:57 - 08-Jan-26
Sell*	922	170.90p	Automatic Execution	16:29:57 - 08-Jan-26
Sell*	216	170.90p	Automatic Execution	16:29:57 - 08-Jan-26
Sell*	343	170.90p	Automatic Execution	16:29:57 - 08-Jan-26
Sell*	374	170.90p	Automatic Execution	16:29:57 - 08-Jan-26
Sell*	922	170.90p	Automatic Execution	16:29:57 - 08-Jan-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	164.85	171.35	163.60	170.50	10,046,667
7th Jan 2026 (Wed)	160.75	165.20	158.75	165.20	6,195,560
6th Jan 2026 (Tue)	166.10	166.10	160.30	160.80	7,096,641
5th Jan 2026 (Mon)	166.00	166.15	159.25	165.05	11,813,285
2nd Jan 2026 (Fri)	168.80	169.05	163.10	164.95	4,572,136
1st Jan 2026 (Thu)	168.80	168.80	168.80	168.80	0
31st Dec 2025 (Wed)	169.05	171.50	168.50	168.80	1,996,104
30th Dec 2025 (Tue)	167.30	171.25	166.70	169.75	5,181,323
29th Dec 2025 (Mon)	161.55	167.775	161.15	167.00	3,938,685
26th Dec 2025 (Fri)	160.85	160.85	160.85	160.85	0
25th Dec 2025 (Thu)	160.85	160.85	160.85	160.85	0
24th Dec 2025 (Wed)	157.20	163.05	157.00	160.85	1,514,552
23rd Dec 2025 (Tue)	160.55	164.80	160.50	162.25	3,472,254
22nd Dec 2025 (Mon)	162.85	162.85	159.35	160.55	3,671,992
19th Dec 2025 (Fri)	167.15	167.40	162.55	162.85	7,787,939
18th Dec 2025 (Thu)	171.10	172.40	165.65	167.70	6,606,984
17th Dec 2025 (Wed)	169.50	171.55	167.25	171.55	4,318,361
16th Dec 2025 (Tue)	162.60	170.75	162.60	169.60	4,712,120
15th Dec 2025 (Mon)	158.00	165.05	156.85	163.70	5,977,020
12th Dec 2025 (Fri)	155.00	158.65	155.00	156.85	3,453,158
11th Dec 2025 (Thu)	159.00	159.00	154.55	155.25	5,654,455
10th Dec 2025 (Wed)	155.50	159.70	155.50	156.30	3,615,752
9th Dec 2025 (Tue)	161.00	162.05	158.95	159.00	3,406,745

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
4th Dec 2025 10:00 am	RNS	Major Holding in Company - TR1
28th Nov 2025 11:00 am	RNS	Major Holding in Company - TR1
26th Nov 2025 9:30 am	RNS	Major Holding in Company TR1
24th Nov 2025 2:30 pm	RNS	Major Holding in Company- TR1
20th Nov 2025 4:00 pm	RNS	CEO Purchase of shares
20th Nov 2025 11:00 am	RNS	CEO Purchase of Shares

See more B&M regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52