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	173.20p on 09-01-2026 at 19:40:05
Change	2.70p 1.58%
Buy	174.10p
Sell	173.95p

Last Trade:	Sell 12,498.00 at 173.33p
Day's Volume:	5,412,143
Last Close:	173.20p
Open:	173.85p
ISIN:	LU1072616219

Day's Range	169.10p - 176.30p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.74b
VWAP:	173.29575p
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*	12,498	173.33p	SI Trade	17:07:50 - 09-Jan-26
Sell*	7,184	173.33p	SI Trade	17:07:50 - 09-Jan-26
Sell*	151	173.33p	SI Trade	17:07:50 - 09-Jan-26
Sell*	14,811	173.33p	SI Trade	17:07:50 - 09-Jan-26
Sell*	23,640	173.33p	SI Trade	17:07:50 - 09-Jan-26
Sell*	10,127	173.33p	SI Trade	17:07:50 - 09-Jan-26
Sell*	1,292	173.33p	SI Trade	17:07:50 - 09-Jan-26
Sell*	18,293	173.33p	SI Trade	17:07:50 - 09-Jan-26
Buy*	27,534	173.20p	SI Trade	16:35:09 - 09-Jan-26
Buy*	1,792,344	173.20p	Suspected BUY Trade	16:35:09 - 09-Jan-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	173.85	176.30	169.10	173.20	5,412,143
8th Jan 2026 (Thu)	164.85	171.35	163.60	170.50	10,046,667
7th Jan 2026 (Wed)	160.75	165.20	158.75	165.20	6,195,560
6th Jan 2026 (Tue)	166.10	166.10	160.30	160.80	7,096,641
5th Jan 2026 (Mon)	166.00	166.15	159.25	165.05	11,813,285
2nd Jan 2026 (Fri)	168.80	169.05	163.10	164.95	4,572,136
1st Jan 2026 (Thu)	168.80	168.80	168.80	168.80	0
31st Dec 2025 (Wed)	169.05	171.50	168.50	168.80	1,996,104
30th Dec 2025 (Tue)	167.30	171.25	166.70	169.75	5,181,323
29th Dec 2025 (Mon)	161.55	167.775	161.15	167.00	3,938,685
26th Dec 2025 (Fri)	160.85	160.85	160.85	160.85	0
25th Dec 2025 (Thu)	160.85	160.85	160.85	160.85	0
24th Dec 2025 (Wed)	157.20	163.05	157.00	160.85	1,514,552
23rd Dec 2025 (Tue)	160.55	164.80	160.50	162.25	3,472,254
22nd Dec 2025 (Mon)	162.85	162.85	159.35	160.55	3,671,992
19th Dec 2025 (Fri)	167.15	167.40	162.55	162.85	7,787,939
18th Dec 2025 (Thu)	171.10	172.40	165.65	167.70	6,606,984
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
23rd Dec 2025 2:00 pm	RNS	Timing of Q3 FY26 Trading Statement
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
19th Dec 2025 9:00 am	RNS	Major Holding in Company - TR1
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

See more B&M regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91