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	168.90p on 28-11-2025 at 19:40:05
Change	-2.05p -1.2%
Buy	169.40p
Sell	169.20p

Last Trade:	Buy 82,963.00 at 169.442p
Day's Volume:	1,993,433
Last Close:	168.90p
Open:	172.15p
ISIN:	LU1072616219

Day's Range	168.65p - 172.30p
52wk Range:	154.00p - 378.50p
Market Capitalisation:	£1.70b
VWAP:	169.54453p
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*	82,963	169.442p	SI Trade Negotiated Trade	16:47:11 - 28-Nov-25
Sell*	2,855	168.90p	SI Trade Suspected SELL Trade	16:47:00 - 28-Nov-25
Sell*	3,372	168.90p	Automatic Execution	16:35:48 - 28-Nov-25
Sell*	1,060,611	168.90p	Uncrossing Trade	16:35:28 - 28-Nov-25
Unknown*	192	169.30p	SI Trade	16:29:51 - 28-Nov-25
Unknown*	53	169.30p	SI Trade	16:29:51 - 28-Nov-25
Sell*	28	169.20p	Automatic Execution	16:29:51 - 28-Nov-25
Sell*	45	169.20p	Automatic Execution	16:29:48 - 28-Nov-25
Sell*	8	169.20p	Automatic Execution	16:29:48 - 28-Nov-25
Buy*	1,474	169.338p	Ordinary	16:29:48 - 28-Nov-25

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Nov 2025 (Mon)	163.95	167.35	163.05	163.50	7,124,578
7th Nov 2025 (Fri)	165.75	167.80	162.60	163.70	4,658,896
6th Nov 2025 (Thu)	168.05	169.90	164.00	164.90	12,342,884
5th Nov 2025 (Wed)	170.00	171.60	167.45	168.40	12,151,562
4th Nov 2025 (Tue)	172.60	176.60	171.50	171.50	5,593,126
3rd Nov 2025 (Mon)	179.30	179.90	169.75	171.50	10,190,239

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
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
14th Nov 2025 3:30 pm	RNS	Major Holding in Company TR1

See more B&M regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58