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	231.00p on 10-08-2026 at 18:35:06
Change	-4.00p -1.7%
Buy	230.80p
Sell	230.60p

Last Trade:	Buy 4,820.00 at 231.00p
Day's Volume:	2,687,725
Last Close:	231.00p
Open:	234.60p
ISIN:	JE00BVSYJW51

Day's Range	229.80p - 235.60p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.32b
VWAP:	231.80705p
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*	4,820	231.00p	Automatic Execution	16:35:03 - 10-Aug-26
Buy*	1,239,007	231.00p	Suspected BUY Trade	16:35:03 - 10-Aug-26
Buy*	44	230.80p	Automatic Execution	16:29:52 - 10-Aug-26
Unknown*	0	230.80p	SI Trade	16:29:48 - 10-Aug-26
Sell*	596	230.60p	SI Trade	16:29:40 - 10-Aug-26
Buy*	50	230.80p	Automatic Execution	16:29:40 - 10-Aug-26
Buy*	1,437	230.80p	Automatic Execution	16:29:40 - 10-Aug-26
Sell*	2,100	230.80p	Automatic Execution	16:29:40 - 10-Aug-26
Sell*	2,106	230.80p	Automatic Execution	16:29:40 - 10-Aug-26
Sell*	478	230.80p	SI Trade	16:29:37 - 10-Aug-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	236.00	238.40	232.20	235.00	3,081,034
6th Aug 2026 (Thu)	230.20	234.40	229.60	234.40	2,815,012
5th Aug 2026 (Wed)	231.20	234.00	229.00	232.20	3,698,935
4th Aug 2026 (Tue)	226.00	231.40	225.20	231.00	2,585,674
3rd Aug 2026 (Mon)	222.80	228.00	222.60	228.00	4,374,728
31st Jul 2026 (Fri)	225.00	225.00	219.60	222.60	2,910,983
30th Jul 2026 (Thu)	227.60	230.00	224.20	225.40	4,266,357
29th Jul 2026 (Wed)	230.20	232.00	226.00	230.20	5,168,599
28th Jul 2026 (Tue)	220.40	230.80	219.20	229.40	6,409,212
27th Jul 2026 (Mon)	214.20	223.00	214.20	219.00	4,236,559
24th Jul 2026 (Fri)	210.60	216.00	210.60	213.40	3,455,228
23rd Jul 2026 (Thu)	215.00	217.40	212.00	212.20	5,923,534
22nd Jul 2026 (Wed)	209.00	214.40	205.20	213.60	6,570,095
21st Jul 2026 (Tue)	201.40	208.40	199.50	208.40	5,450,001
20th Jul 2026 (Mon)	199.40	204.60	196.40	201.40	3,663,231
17th Jul 2026 (Fri)	201.20	204.20	196.10	198.80	8,756,385
16th Jul 2026 (Thu)	191.70	200.60	191.70	200.00	5,720,165
15th Jul 2026 (Wed)	200.00	200.00	188.00	193.00	9,776,697
14th Jul 2026 (Tue)	199.00	205.20	198.10	204.00	4,784,050
13th Jul 2026 (Mon)	199.20	202.60	199.00	202.60	3,529,781
10th Jul 2026 (Fri)	196.70	199.70	194.10	199.30	3,558,305

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
5th Aug 2026 5:00 pm	RNS	PDMR Share Options
5th Aug 2026 10:00 am	RNS	Admission of Further Securities to Trading
30th Jul 2026 2:00 pm	RNS	Director/PDMR Shareholding
22nd Jul 2026 9:00 am	RNS	Result of AGM
15th Jul 2026 2:00 pm	RNS	Block Listing Six Monthly Return
15th Jul 2026 7:00 am	RNS	Q1 FY27 Trading Statement
24th Jun 2026 2:00 pm	RNS	Director Share Purchase
24th Jun 2026 7:00 am	RNS	Appointment of Chief Financial Officer
22nd Jun 2026 9:00 am	RNS	Director/PDMR Shareholding
18th Jun 2026 10:00 am	RNS	Board Retirement

See more B&M regulatory news

FTSE 100 Latest

Value10,862.50

Change-38.59