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	272.00p on 29-10-2026 at 15:59:52
Change	-1.20p -0.44%
Buy	272.20p
Sell	271.80p

Last Trade:	Sell 150.00 at 272.00p
Day's Volume:	558,862
Last Close:	273.20p
Open:	273.20p
ISIN:	JE00BVSYJW51

Day's Range	271.60p - 275.00p
52wk Range:	154.00p - 287.00p
Market Capitalisation:	£2.74b
VWAP:	273.2286p
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*	150	272.00p	Automatic Execution	15:59:52 - 29-Oct-26
Buy*	131	272.00p	Automatic Execution	15:59:43 - 29-Oct-26
Sell*	21	271.60p	Automatic Execution	15:59:42 - 29-Oct-26
Sell*	23	271.60p	Automatic Execution	15:59:01 - 29-Oct-26
Buy*	100	272.00p	SI Trade	15:58:22 - 29-Oct-26
Buy*	5,000	272.00p	SI Trade	15:57:57 - 29-Oct-26
Buy*	40	272.00p	SI Trade	15:57:13 - 29-Oct-26
Buy*	5,000	272.00p	SI Trade	15:57:13 - 29-Oct-26
Buy*	25	272.00p	SI Trade	15:57:13 - 29-Oct-26
Buy*	3	272.00p	SI Trade	15:57:13 - 29-Oct-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	273.20	275.00	271.60	273.20	558,862
28th Oct 2026 (Wed)	274.80	276.60	272.40	273.20	2,950,538
27th Oct 2026 (Tue)	280.20	280.20	272.80	275.40	4,175,544
26th Oct 2026 (Mon)	275.60	282.00	273.60	280.60	6,858,858
23rd Oct 2026 (Fri)	274.20	275.00	270.60	273.80	3,801,226
22nd Oct 2026 (Thu)	273.60	277.40	272.00	275.20	4,671,595
21st Oct 2026 (Wed)	278.00	278.00	268.40	272.20	5,148,947
20th Oct 2026 (Tue)	280.40	280.80	274.40	279.20	7,235,728
19th Oct 2026 (Mon)	283.00	283.20	274.20	279.80	6,481,800
16th Oct 2026 (Fri)	281.40	287.00	278.00	286.20	4,874,450
15th Oct 2026 (Thu)	279.00	284.20	273.80	279.60	11,122,401
14th Oct 2026 (Wed)	275.00	277.20	270.60	276.80	4,161,302
13th Oct 2026 (Tue)	272.80	276.40	271.40	274.00	5,850,974
12th Oct 2026 (Mon)	267.40	271.40	261.60	271.40	3,453,001
9th Oct 2026 (Fri)	259.60	268.40	259.60	264.60	4,927,508
8th Oct 2026 (Thu)	255.00	257.80	251.80	257.00	7,721,852
7th Oct 2026 (Wed)	244.80	259.80	243.60	255.60	6,718,215
6th Oct 2026 (Tue)	248.00	248.00	244.00	244.60	4,640,705
5th Oct 2026 (Mon)	248.60	251.20	240.00	244.40	4,877,159
2nd Oct 2026 (Fri)	254.40	257.60	247.60	250.80	4,137,309
1st Oct 2026 (Thu)	252.80	255.40	248.00	251.80	4,198,459
30th Sep 2026 (Wed)	253.40	261.60	253.40	255.40	10,354,167
29th Sep 2026 (Tue)	253.80	254.80	249.00	252.00	2,283,655

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
14th Oct 2026 3:00 pm	RNS	Major Holding(s) in Company - TR1
30th Sep 2026 11:00 am	RNS	Total Voting Rights
23rd Sep 2026 9:00 am	RNS	Appointment of a Non-Executive Director
15th Sep 2026 10:00 am	RNS	Major Holding(s) in Company - TR1
14th Sep 2026 5:00 pm	RNS	Major Holding(s) in Company - TR1
14th Sep 2026 3:00 pm	RNS	Purchase of Shares
9th Sep 2026 9:00 am	RNS	Director purchase of shares
2nd Sep 2026 6:00 pm	RNS	Total Voting Rights
2nd Sep 2026 12:00 pm	RNS	Timing of FY27 Interim Results
26th Aug 2026 2:00 pm	RNS	Director/PDMR Shareholding

See more B&M regulatory news

FTSE 100 Latest

Value10,723.81

Change29.31