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	155.75p on 11-12-2025 at 08:18:34
Change	-0.55p -0.35%
Buy	156.05p
Sell	155.65p

Last Trade:	Sell 6.00 at 155.85p
Day's Volume:	415,727
Last Close:	156.30p
Open:	159.00p
ISIN:	LU1072616219

Day's Range	155.20p - 159.00p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.57b
VWAP:	156.06684p
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*	6	155.85p	SI Trade	08:18:31 - 11-Dec-25
Sell*	936	155.75p	Automatic Execution	08:18:19 - 11-Dec-25
Sell*	160	155.80p	Automatic Execution	08:18:19 - 11-Dec-25
Sell*	410	155.80p	Automatic Execution	08:18:19 - 11-Dec-25
Sell*	123	155.80p	Automatic Execution	08:18:19 - 11-Dec-25
Buy*	867	155.90p	Automatic Execution	08:17:45 - 11-Dec-25
Buy*	487	155.85p	Automatic Execution	08:17:45 - 11-Dec-25
Buy*	32,094	155.769p	Ordinary	08:17:40 - 11-Dec-25
Buy*	14,898	155.604p	Ordinary	08:17:39 - 11-Dec-25
Buy*	1	155.60p	SI Trade	08:17:39 - 11-Dec-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	159.00	159.00	155.20	156.30	415,727
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
21st Nov 2025 (Fri)	165.05	171.00	165.05	168.15	7,488,968
20th Nov 2025 (Thu)	164.75	167.30	160.85	165.00	6,503,306
19th Nov 2025 (Wed)	156.65	166.10	156.00	165.85	18,239,152
18th Nov 2025 (Tue)	156.10	158.00	154.00	156.55	13,111,947
17th Nov 2025 (Mon)	165.00	165.25	156.95	158.95	13,751,507
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
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
18th Nov 2025 11:00 am	RNS	CEO Purchase of Shares
18th Nov 2025 10:58 am	RNS	Major Holding in Company- TR1

See more B&M regulatory news

FTSE 100 Latest

Value9,656.77

Change1.24