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	191.00p on 27-02-2026 at 19:40:05
Change	1.00p 0.53%
Buy	192.20p
Sell	192.00p

Last Trade:	Sell 10,770.00 at 191.00p
Day's Volume:	6,450,752
Last Close:	191.00p
Open:	190.40p
ISIN:	LU1072616219

Day's Range	187.20p - 192.45p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.92b
VWAP:	190.17336p
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*	10,770	191.00p	SI Trade	17:06:16 - 27-Feb-26
Sell*	10,770	191.00p	SI Trade Suspected SELL Trade	17:06:16 - 27-Feb-26
Sell*	165,690	190.545p	SI Trade Suspected SELL Trade	16:47:10 - 27-Feb-26
Sell*	10,770	191.00p	SI Trade Suspected SELL Trade	16:46:03 - 27-Feb-26
Sell*	11,068	191.00p	SI Trade	16:35:21 - 27-Feb-26
Sell*	7,027	191.00p	SI Trade	16:35:21 - 27-Feb-26
Sell*	27	191.00p	SI Trade	16:35:21 - 27-Feb-26
Sell*	13	191.00p	SI Trade	16:35:21 - 27-Feb-26
Sell*	3,209,809	191.00p	Uncrossing Trade	16:35:21 - 27-Feb-26
Unknown*	0	192.00p	SI Trade	16:29:55 - 27-Feb-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	190.40	192.45	187.20	191.00	6,450,752
26th Feb 2026 (Thu)	190.65	192.60	186.20	190.00	7,384,699
25th Feb 2026 (Wed)	196.00	196.15	188.95	190.40	8,798,904
24th Feb 2026 (Tue)	186.70	195.75	186.50	195.05	6,180,688
23rd Feb 2026 (Mon)	186.90	189.30	185.00	188.40	5,788,687
20th Feb 2026 (Fri)	187.40	190.20	184.75	186.05	5,703,126
19th Feb 2026 (Thu)	187.00	188.00	184.30	187.40	3,266,051
18th Feb 2026 (Wed)	182.20	186.85	179.70	186.85	7,520,760
17th Feb 2026 (Tue)	179.35	183.45	178.90	181.25	4,767,609
16th Feb 2026 (Mon)	183.00	183.00	178.75	178.75	3,164,584
13th Feb 2026 (Fri)	179.60	181.00	176.65	180.90	5,142,978
12th Feb 2026 (Thu)	185.00	185.00	177.75	178.95	11,725,014
11th Feb 2026 (Wed)	177.50	182.90	175.90	182.50	6,224,050
10th Feb 2026 (Tue)	173.85	175.50	171.90	173.00	5,316,147
9th Feb 2026 (Mon)	174.00	174.85	169.00	171.75	17,743,575
6th Feb 2026 (Fri)	175.45	175.45	169.05	174.00	6,839,636
5th Feb 2026 (Thu)	184.60	184.60	175.55	175.90	6,046,183
4th Feb 2026 (Wed)	176.30	184.45	175.55	183.10	7,781,018
3rd Feb 2026 (Tue)	178.45	178.55	173.00	175.00	6,993,478
2nd Feb 2026 (Mon)	176.25	178.55	173.20	177.95	6,370,825
30th Jan 2026 (Fri)	177.95	179.25	174.80	176.35	5,685,322
29th Jan 2026 (Thu)	176.70	179.10	174.40	177.90	7,532,946
28th Jan 2026 (Wed)	170.20	176.70	170.20	176.10	7,619,025

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
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
22nd Jan 2026 2:00 pm	RNS	Update statement on 2025 AGM voting results
22nd Jan 2026 7:00 am	RNS	Q3 FY26 Trading Statement
15th Jan 2026 9:00 am	RNS	Block listing Interim Review
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

See more B&M regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85