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	221.80p on 31-07-2026 at 14:22:34
Change	-3.60p -1.6%
Buy	222.00p
Sell	221.60p

Last Trade:	Sell 2.00 at 221.60p
Day's Volume:	999,247
Last Close:	225.40p
Open:	225.00p
ISIN:	JE00BVSYJW51

Day's Range	219.60p - 225.00p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.23b
VWAP:	221.90594p
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*	2	221.60p	SI Trade	15:20:40 - 31-Jul-26
Unknown*	2	221.80p	SI Trade	15:20:40 - 31-Jul-26
Buy*	228	221.80p	Automatic Execution	15:20:40 - 31-Jul-26
Buy*	25	221.98p	Ordinary	15:20:31 - 31-Jul-26
Buy*	804	221.80p	Automatic Execution	15:18:34 - 31-Jul-26
Buy*	576	221.80p	Automatic Execution	15:18:34 - 31-Jul-26
Sell*	236	221.60p	Automatic Execution	15:15:33 - 31-Jul-26
Sell*	11	221.60p	Automatic Execution	15:15:33 - 31-Jul-26
Sell*	1	221.60p	SI Trade	15:15:07 - 31-Jul-26
Buy*	340	221.80p	Automatic Execution	15:13:32 - 31-Jul-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jul 2026 (Thu)	196.10	196.70	191.00	196.70	3,970,304
8th Jul 2026 (Wed)	197.70	197.70	190.90	194.10	3,925,075
7th Jul 2026 (Tue)	196.50	200.20	195.70	196.90	3,528,365
6th Jul 2026 (Mon)	191.20	196.90	189.90	196.90	5,901,318
3rd Jul 2026 (Fri)	194.10	194.10	188.20	192.40	2,480,688
2nd Jul 2026 (Thu)	189.90	193.10	189.90	193.10	3,874,090
1st Jul 2026 (Wed)	196.20	196.20	188.20	193.20	4,070,776

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
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
18th Jun 2026 10:00 am	RNS	Publication of Annual Report and Notice of AGM
16th Jun 2026 12:00 pm	RNS	Director/PDMR Shareholding

See more B&M regulatory news

FTSE 100 Latest

Value10,847.87

Change-49.40