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	227.00p on 04-09-2026 at 18:35:07
Change	4.20p 1.89%
Buy	227.00p
Sell	226.80p

Last Trade:	Sell 99,019.00 at 226.952p
Day's Volume:	3,741,943
Last Close:	227.00p
Open:	223.00p
ISIN:	JE00BVSYJW51

Day's Range	222.00p - 228.60p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.28b
VWAP:	226.72014p
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*	99,019	226.952p	SI Trade Suspected SELL Trade	16:47:00 - 04-Sep-26
Sell*	3,125	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	30	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	327	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	10,611	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	252	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	249	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	19,383	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	109	227.00p	SI Trade	16:35:03 - 04-Sep-26
Sell*	2,733	227.00p	SI Trade	16:35:03 - 04-Sep-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	223.00	228.60	222.00	227.00	3,741,943
3rd Sep 2026 (Thu)	231.40	231.40	222.40	222.80	4,662,863
2nd Sep 2026 (Wed)	235.40	235.40	227.00	228.80	5,354,436
1st Sep 2026 (Tue)	236.60	239.00	231.00	236.40	4,254,625
31st Aug 2026 (Mon)	237.60	237.60	237.60	237.60	0
28th Aug 2026 (Fri)	242.80	242.80	236.60	237.60	2,421,358
27th Aug 2026 (Thu)	245.40	245.40	240.40	244.00	2,808,356
26th Aug 2026 (Wed)	244.00	249.60	244.00	245.80	15,952,016
25th Aug 2026 (Tue)	242.20	248.20	241.20	246.80	3,073,507
24th Aug 2026 (Mon)	235.20	243.60	234.40	243.60	3,185,707
21st Aug 2026 (Fri)	239.00	239.00	232.60	236.40	2,001,955
20th Aug 2026 (Thu)	237.80	238.40	233.80	233.80	6,326,705
19th Aug 2026 (Wed)	229.60	239.40	228.00	239.40	6,293,046
18th Aug 2026 (Tue)	229.80	232.00	229.40	230.20	2,461,014
17th Aug 2026 (Mon)	233.00	233.00	228.60	229.00	8,076,368
14th Aug 2026 (Fri)	236.40	237.20	231.60	233.40	2,915,109
13th Aug 2026 (Thu)	237.80	237.80	231.80	235.60	4,278,951
12th Aug 2026 (Wed)	235.80	238.40	233.00	237.20	3,792,124
11th Aug 2026 (Tue)	228.20	235.80	227.40	235.80	3,377,769
10th Aug 2026 (Mon)	234.60	235.60	229.80	231.00	2,687,725
7th Aug 2026 (Fri)	236.00	238.40	232.20	235.00	3,081,034
6th Aug 2026 (Thu)	230.20	234.40	229.60	234.40	2,815,012
5th Aug 2026 (Wed)	231.20	234.00	229.00	232.20	3,698,935

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
2nd Sep 2026 6:00 pm	RNS	Total Voting Rights
2nd Sep 2026 12:00 pm	RNS	Timing of FY27 Interim Results
26th Aug 2026 2:00 pm	RNS	Director/PDMR Shareholding
25th Aug 2026 2:00 pm	RNS	Major Holding(s) in Company - TR1
19th Aug 2026 10:00 am	RNS	Director/PDMR Shareholding
12th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
11th Aug 2026 4:00 pm	RNS	Major Holding(s) in Company - TR1
11th Aug 2026 2:30 pm	RNS	Director/PDMR Shareholding
5th Aug 2026 5:00 pm	RNS	PDMR Share Options
5th Aug 2026 10:00 am	RNS	Admission of Further Securities to Trading

See more B&M regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43