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	222.40p on 08-08-2025 at 05:00:01
Change	0.00p 0%
Buy	275.00p
Sell	215.00p

Last Trade:	Unknown 1,531.00 at 222.40p
Day's Volume:	0
Last Close:	222.40p
Open:	0.00p
ISIN:	LU1072616219

Day's Range	0.00p - 0.00p
52wk Range:	216.50p - 465.70p
Market Capitalisation:	£2.23b
VWAP:	0.00p
Shares in Issue:	1.00b

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*	1,531	222.40p	OTC Trade	16:35:13 - 07-Aug-25
Sell*	1,470,362	222.40p	Uncrossing Trade	16:35:13 - 07-Aug-25
Unknown*	43	222.40p	OTC Trade	16:29:58 - 07-Aug-25
Sell*	55	222.24p	Ordinary	16:29:39 - 07-Aug-25
Buy*	267	222.40p	Ordinary	16:29:39 - 07-Aug-25
Buy*	898	222.30p	Automatic Execution	16:29:35 - 07-Aug-25
Buy*	157	222.30p	Automatic Execution	16:29:35 - 07-Aug-25
Sell*	359	222.30p	Automatic Execution	16:29:25 - 07-Aug-25
Buy*	1,349	222.3222p	Ordinary	16:29:14 - 07-Aug-25
Sell*	17	222.30p	SI Trade	16:29:12 - 07-Aug-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	225.00	225.00	221.30	222.40	3,538,698
6th Aug 2025 (Wed)	220.50	225.80	219.00	222.90	6,391,031
5th Aug 2025 (Tue)	217.50	219.90	216.50	218.80	6,302,766
4th Aug 2025 (Mon)	220.80	221.30	216.50	216.60	5,362,929
1st Aug 2025 (Fri)	223.60	224.40	218.00	219.30	5,905,155
31st Jul 2025 (Thu)	226.80	228.90	224.20	224.40	4,124,182
30th Jul 2025 (Wed)	227.20	230.10	225.40	226.90	3,185,711
29th Jul 2025 (Tue)	226.40	229.00	218.30	226.90	9,175,342
28th Jul 2025 (Mon)	234.50	234.50	226.00	227.00	5,574,729
25th Jul 2025 (Fri)	232.80	233.60	229.00	231.60	14,310,105
24th Jul 2025 (Thu)	236.90	238.60	233.30	233.30	4,548,194
23rd Jul 2025 (Wed)	242.10	242.10	235.60	235.90	14,644,949
22nd Jul 2025 (Tue)	241.20	244.80	238.50	240.80	3,469,067
21st Jul 2025 (Mon)	237.50	240.30	236.70	240.30	3,854,962
18th Jul 2025 (Fri)	233.10	239.00	233.10	236.70	7,582,274
17th Jul 2025 (Thu)	229.50	232.50	224.50	232.50	5,768,737
16th Jul 2025 (Wed)	232.20	235.90	227.30	228.30	9,424,943
15th Jul 2025 (Tue)	240.50	244.20	221.00	234.30	23,413,357
14th Jul 2025 (Mon)	259.20	261.40	256.30	257.70	4,996,151
11th Jul 2025 (Fri)	263.80	267.20	259.30	259.90	4,521,179
10th Jul 2025 (Thu)	263.90	265.80	261.60	264.50	3,783,702
9th Jul 2025 (Wed)	270.10	272.10	262.30	263.30	5,590,224
8th Jul 2025 (Tue)	269.80	270.80	265.50	269.50	5,071,490

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
1st Aug 2025 10:00 am	RNS	Director/PDMR Shareholding
30th Jul 2025 9:00 am	RNS	Director/PDMR Shareholding
23rd Jul 2025 9:01 am	RNS	Result of EGM
23rd Jul 2025 9:00 am	RNS	Result of AGM 22 July 2025
22nd Jul 2025 4:00 pm	RNS	TR1 Major Shareholdings in Company
21st Jul 2025 8:00 am	RNS	Block Listing Application
16th Jul 2025 6:00 pm	RNS	TR1: Major Shareholding Notification
15th Jul 2025 7:00 am	RNS	Positive Quarterly LFL Trading Performance
14th Jul 2025 5:30 pm	RNS	Block Listing Six Monthly Return
3rd Jul 2025 9:00 am	RNS	TR1: Major Holdings in Company

See more B&M regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00