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	170.10p on 21-05-2026 at 18:15:08
Change	5.70p 3.47%
Buy	172.10p
Sell	171.80p

Last Trade:	Buy 4,400.00 at 170.10p
Day's Volume:	9,978,593
Last Close:	170.10p
Open:	165.80p
ISIN:	JE00BVSYJW51

Day's Range	163.20p - 172.90p
52wk Range:	154.00p - 344.60p
Market Capitalisation:	£1.71b
VWAP:	169.19105p
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*	4,400	170.10p	SI Trade Negotiated Trade	16:49:45 - 21-May-26
Buy*	200,175	170.542p	SI Trade Negotiated Trade	16:47:08 - 21-May-26
Buy*	45,222	171.057p	SI Trade Negotiated Trade	16:47:08 - 21-May-26
Buy*	290,376	170.10p	Suspected BUY Trade	16:39:57 - 21-May-26
Buy*	3,020,826	170.10p	Suspected BUY Trade	16:35:04 - 21-May-26
Buy*	2	172.10p	Automatic Execution	16:29:58 - 21-May-26
Buy*	273	172.10p	Automatic Execution	16:29:58 - 21-May-26
Buy*	1,000	172.10p	Automatic Execution	16:29:58 - 21-May-26
Sell*	393	172.00p	Automatic Execution	16:29:53 - 21-May-26
Sell*	42	172.10p	Automatic Execution	16:29:44 - 21-May-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	165.80	172.90	163.20	170.10	9,978,593
20th May 2026 (Wed)	161.90	165.50	157.50	164.40	6,575,197
19th May 2026 (Tue)	162.30	167.00	162.00	163.80	5,880,516
18th May 2026 (Mon)	156.50	163.80	155.50	161.40	7,161,535
15th May 2026 (Fri)	160.90	161.20	154.30	157.40	9,197,954
14th May 2026 (Thu)	162.50	164.20	159.10	161.30	7,779,706
13th May 2026 (Wed)	164.00	164.20	159.50	163.30	7,139,636
12th May 2026 (Tue)	166.00	166.00	157.60	164.20	9,985,261
11th May 2026 (Mon)	174.40	174.40	167.50	167.50	6,641,034
8th May 2026 (Fri)	171.90	174.70	170.60	173.90	3,965,767
7th May 2026 (Thu)	175.90	175.90	170.50	173.30	5,144,193
6th May 2026 (Wed)	168.70	177.00	168.60	174.40	7,014,449
5th May 2026 (Tue)	171.00	174.60	166.80	168.40	11,239,111
4th May 2026 (Mon)	172.20	172.20	172.20	172.20	0
1st May 2026 (Fri)	166.00	172.20	166.00	172.20	2,349,748
30th Apr 2026 (Thu)	164.10	168.90	163.30	167.40	6,415,760
29th Apr 2026 (Wed)	171.90	173.00	163.80	164.00	7,229,099
28th Apr 2026 (Tue)	173.80	175.80	172.40	174.00	2,198,094
27th Apr 2026 (Mon)	179.30	179.30	172.50	174.70	4,413,382
24th Apr 2026 (Fri)	173.60	176.80	170.20	176.20	4,012,722
23rd Apr 2026 (Thu)	171.00	174.00	170.80	174.00	3,831,797
22nd Apr 2026 (Wed)	176.10	177.20	172.80	173.30	3,819,759

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
10th Apr 2026 9:00 am	RNS	Directorate Changes and Leadership Appointments
26th Mar 2026 4:45 pm	RNS	Major Holding(s) in Company - TR1
24th Mar 2026 4:30 pm	RNS	Major Holding(s) in Company - TR1
17th Mar 2026 5:31 pm	RNS	Major Holding(s) in Company - TR1
17th Mar 2026 5:30 pm	RNS	Major Holding(s) in Company - TR1
9th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 8:00 am	RNS	Admission of B&M Jersey Shares
2nd Mar 2026 8:00 am	RNS	Readmission - B&M European Value Retail S.A.
27th Feb 2026 4:48 pm	RNS	Migration Completion
25th Feb 2026 11:00 am	RNS	Publication of a Prospectus - Migration

See more B&M regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13