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	170.95p on 27-11-2025 at 19:20:04
Change	1.70p 1%
Buy	171.45p
Sell	171.15p

Last Trade:	Sell 104,734.00 at 171.158p
Day's Volume:	3,294,478
Last Close:	170.95p
Open:	170.00p
ISIN:	LU1072616219

Day's Range	169.75p - 172.40p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.72b
VWAP:	171.06211p
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*	104,734	171.158p	SI Trade Suspected SELL Trade	16:47:12 - 27-Nov-25
Buy*	3,603	170.95p	SI Trade	16:35:06 - 27-Nov-25
Buy*	8,486	170.95p	SI Trade	16:35:06 - 27-Nov-25
Buy*	1,351,197	170.95p	Suspected BUY Trade	16:35:06 - 27-Nov-25
Sell*	148	171.30p	Automatic Execution	16:29:54 - 27-Nov-25
Sell*	373	171.30p	Automatic Execution	16:29:54 - 27-Nov-25
Sell*	9	171.30p	SI Trade	16:29:51 - 27-Nov-25
Sell*	2,915	171.354p	SI Trade	16:29:51 - 27-Nov-25
Unknown*	0	171.45p	SI Trade	16:29:49 - 27-Nov-25
Sell*	54	171.35p	Automatic Execution	16:29:34 - 27-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	170.00	172.40	169.75	170.95	3,294,478
26th Nov 2025 (Wed)	167.30	169.25	164.15	169.25	6,163,663
25th Nov 2025 (Tue)	164.10	167.90	161.55	167.05	6,504,771
24th Nov 2025 (Mon)	167.20	168.35	162.65	164.10	9,422,066
21st Nov 2025 (Fri)	165.05	171.00	165.05	168.15	7,488,968
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
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
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

See more B&M regulatory news

FTSE 100 Latest

Value9,693.93

Change2.35