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	222.80p on 03-09-2026 at 18:35:08
Change	-6.00p -2.62%
Buy	223.40p
Sell	222.60p

Last Trade:	Buy 190,458.00 at 224.359p
Day's Volume:	4,662,863
Last Close:	222.80p
Open:	231.40p
ISIN:	JE00BVSYJW51

Day's Range	222.40p - 231.40p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£2.24b
VWAP:	224.43978p
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*	190,458	224.359p	SI Trade Negotiated Trade	16:47:06 - 03-Sep-26
Sell*	56	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	78	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	239	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	2,417	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	164	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	719	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	20,817	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	539	222.80p	SI Trade	16:35:11 - 03-Sep-26
Sell*	1,981,246	222.80p	Uncrossing Trade	16:35:11 - 03-Sep-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Aug 2026 (Tue)	226.00	231.40	225.20	231.00	2,585,674

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

Value10,831.52

Change75.07