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	164.00p on 14-11-2025 at 19:40:05
Change	-1.10p -0.67%
Buy	162.70p
Sell	162.55p

Last Trade:	Unknown 5,500.00 at 164.00p
Day's Volume:	8,169,175
Last Close:	164.00p
Open:	165.25p
ISIN:	LU1072616219

Day's Range	159.70p - 165.25p
52wk Range:	155.60p - 380.10p
Market Capitalisation:	£1.65b
VWAP:	162.99307p
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
Unknown*	5,500	164.00p	OTC Trade	17:08:02 - 14-Nov-25
Sell*	215,308	163.076p	SI Trade Suspected SELL Trade	16:47:02 - 14-Nov-25
Sell*	7,308	164.00p	SI Trade	16:35:04 - 14-Nov-25
Sell*	7,756	164.00p	SI Trade	16:35:04 - 14-Nov-25
Sell*	562,952	164.00p	SI Trade	16:35:04 - 14-Nov-25
Sell*	3,287,497	164.00p	Uncrossing Trade	16:35:04 - 14-Nov-25
Buy*	245	162.6996p	Ordinary	16:29:59 - 14-Nov-25
Unknown*	1,151	162.625p	OTC Trade	16:29:52 - 14-Nov-25
Buy*	15	162.65p	Automatic Execution	16:29:48 - 14-Nov-25
Sell*	288	162.55p	Automatic Execution	16:29:48 - 14-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Oct 2025 (Mon)	182.40	185.80	181.50	185.25	19,793,819
24th Oct 2025 (Fri)	180.15	184.55	179.95	182.20	6,918,580
23rd Oct 2025 (Thu)	180.75	184.10	178.00	180.20	11,297,731
22nd Oct 2025 (Wed)	174.90	179.60	171.05	179.60	19,203,268
21st Oct 2025 (Tue)	166.00	176.90	166.00	172.00	18,197,072
20th Oct 2025 (Mon)	173.70	191.05	162.05	167.70	49,593,926
17th Oct 2025 (Fri)	217.00	218.70	214.50	217.10	7,133,301
16th Oct 2025 (Thu)	222.50	222.70	218.60	218.90	5,853,798
15th Oct 2025 (Wed)	222.70	225.50	220.70	221.50	4,994,879
14th Oct 2025 (Tue)	228.50	229.20	222.70	222.70	6,160,284

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
13th Nov 2025 7:00 am	RNS	FY26 Interim Results
4th Nov 2025 6:05 pm	RNS	Major Holding in Company TR1
4th Nov 2025 6:00 pm	RNS	Major Holding in Company TR1
30th Oct 2025 9:00 am	RNS	Major Holding in Company TR1
28th Oct 2025 4:00 pm	RNS	Major Holding in Company TR1
27th Oct 2025 1:01 pm	RNS	Major Holding in Company TR1
27th Oct 2025 1:00 pm	RNS	Major Holding in Company TR1
20th Oct 2025 7:00 am	RNS	Update on FY26 Guidance and Directorate Change
13th Oct 2025 3:30 pm	RNS	Information to shareholders: statutory migration
7th Oct 2025 7:00 am	RNS	FY26 H1 Trading and Operational Update

See more B&M regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31