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	170.00p on 18-12-2025 at 10:05:33
Change	-1.55p -0.9%
Buy	170.20p
Sell	169.95p

Last Trade:	Buy 3.00 at 170.20p
Day's Volume:	618,528
Last Close:	171.55p
Open:	171.10p
ISIN:	LU1072616219

Day's Range	169.70p - 172.40p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.71b
VWAP:	170.47598p
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*	3	170.20p	SI Trade	10:05:33 - 18-Dec-25
Sell*	578	170.00p	Automatic Execution	10:01:32 - 18-Dec-25
Sell*	393	170.05p	Automatic Execution	10:01:32 - 18-Dec-25
Sell*	1,289	170.05p	Automatic Execution	10:01:32 - 18-Dec-25
Sell*	490	170.05p	Automatic Execution	10:01:32 - 18-Dec-25
Sell*	1,000	170.194p	Ordinary	10:01:00 - 18-Dec-25
Sell*	100	170.13p	Ordinary	09:59:58 - 18-Dec-25
Sell*	2,500	170.05p	SI Trade	09:59:42 - 18-Dec-25
Sell*	3	169.90p	SI Trade	09:59:42 - 18-Dec-25
Buy*	662	169.90p	Automatic Execution	09:59:42 - 18-Dec-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	171.10	172.40	169.70	171.55	618,528
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
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

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

Value9,805.35

Change31.03