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	160.55p on 22-12-2025 at 19:40:05
Change	-2.30p -1.41%
Buy	159.55p
Sell	159.45p

Last Trade:	Buy 1,206.00 at 160.563p
Day's Volume:	3,671,992
Last Close:	160.55p
Open:	162.85p
ISIN:	LU1072616219

Day's Range	159.35p - 162.85p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.61b
VWAP:	160.48743p
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*	1,206	160.563p	SI Trade Negotiated Trade	16:47:11 - 22-Dec-25
Buy*	1,451,260	160.55p	Suspected BUY Trade	16:35:04 - 22-Dec-25
Buy*	18	159.55p	SI Trade	16:29:56 - 22-Dec-25
Buy*	25	159.55p	SI Trade	16:29:55 - 22-Dec-25
Unknown*	1,565	159.50p	SI Trade	16:29:53 - 22-Dec-25
Sell*	10,000	159.478p	Ordinary	16:29:50 - 22-Dec-25
Buy*	500	159.478p	Ordinary	16:29:41 - 22-Dec-25
Buy*	69	159.50p	Automatic Execution	16:29:36 - 22-Dec-25
Buy*	57	159.50p	Automatic Execution	16:29:36 - 22-Dec-25
Buy*	161	159.50p	Automatic Execution	16:29:36 - 22-Dec-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	162.85	162.85	159.35	160.55	3,671,992
19th Dec 2025 (Fri)	167.15	167.40	162.55	162.85	7,787,939
18th Dec 2025 (Thu)	171.10	172.40	165.65	167.70	6,606,984
17th Dec 2025 (Wed)	169.50	171.55	167.25	171.55	4,318,361
16th Dec 2025 (Tue)	162.60	170.75	162.60	169.60	4,712,120
15th Dec 2025 (Mon)	158.00	165.05	156.85	163.70	5,977,020
12th Dec 2025 (Fri)	155.00	158.65	155.00	156.85	3,453,158
11th Dec 2025 (Thu)	159.00	159.00	154.55	155.25	5,654,455
10th Dec 2025 (Wed)	155.50	159.70	155.50	156.30	3,615,752
9th Dec 2025 (Tue)	161.00	162.05	158.95	159.00	3,406,745
8th Dec 2025 (Mon)	166.75	166.75	160.80	160.80	3,080,796
5th Dec 2025 (Fri)	166.60	171.15	165.20	166.75	3,426,235
4th Dec 2025 (Thu)	165.85	168.25	163.00	166.20	3,037,492
3rd Dec 2025 (Wed)	161.65	163.10	159.25	163.10	6,546,427
2nd Dec 2025 (Tue)	169.00	169.00	160.75	161.75	3,652,832
1st Dec 2025 (Mon)	167.35	167.50	164.15	165.25	2,208,072
28th Nov 2025 (Fri)	172.15	172.30	168.65	168.90	1,993,433
27th Nov 2025 (Thu)	170.00	172.40	169.75	170.95	3,294,478
26th Nov 2025 (Wed)	167.30	169.25	164.15	169.25	6,163,663
25th Nov 2025 (Tue)	164.10	167.90	161.55	167.05	6,504,771
24th Nov 2025 (Mon)	167.20	168.35	162.65	164.10	9,422,066

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
4th Dec 2025 10:00 am	RNS	Major Holding in Company - TR1
28th Nov 2025 11:00 am	RNS	Major Holding in Company - TR1
26th Nov 2025 9:30 am	RNS	Major Holding in Company TR1
24th Nov 2025 2:30 pm	RNS	Major Holding in Company- TR1
20th Nov 2025 4:00 pm	RNS	CEO Purchase of shares
20th Nov 2025 11:00 am	RNS	CEO Purchase of Shares
19th Nov 2025 9:01 am	RNS	CEO Purchase of Shares
19th Nov 2025 9:00 am	RNS	Major Holding in Company TR1

See more B&M regulatory news

FTSE 100 Latest

Value9,865.97

Change-31.45