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	179.05p on 05-02-2026 at 11:04:18
Change	-4.05p -2.21%
Buy	179.10p
Sell	178.85p

Last Trade:	Buy 111.00 at 179.093p
Day's Volume:	1,205,383
Last Close:	183.10p
Open:	184.60p
ISIN:	LU1072616219

Day's Range	178.70p - 184.60p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.80b
VWAP:	180.00232p
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*	111	179.093p	Ordinary	11:04:18 - 05-Feb-26
Unknown*	1	178.85p	OTC Trade	11:03:53 - 05-Feb-26
Sell*	298	179.05p	Automatic Execution	11:02:16 - 05-Feb-26
Buy*	5	179.25p	SI Trade	10:59:27 - 05-Feb-26
Buy*	322	178.90p	Automatic Execution	10:59:16 - 05-Feb-26
Sell*	11	178.70p	Automatic Execution	10:59:16 - 05-Feb-26
Buy*	1	179.20p	SI Trade	10:59:04 - 05-Feb-26
Buy*	1	179.20p	SI Trade	10:59:04 - 05-Feb-26
Sell*	6	178.70p	SI Trade	10:59:04 - 05-Feb-26
Buy*	5	179.20p	SI Trade	10:58:41 - 05-Feb-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	184.60	184.60	178.70	183.10	1,205,383
4th Feb 2026 (Wed)	176.30	184.45	175.55	183.10	7,781,018
3rd Feb 2026 (Tue)	178.45	178.55	173.00	175.00	6,993,478
2nd Feb 2026 (Mon)	176.25	178.55	173.20	177.95	6,370,825
30th Jan 2026 (Fri)	177.95	179.25	174.80	176.35	5,685,322
29th Jan 2026 (Thu)	176.70	179.10	174.40	177.90	7,532,946
28th Jan 2026 (Wed)	170.20	176.70	170.20	176.10	7,619,025
27th Jan 2026 (Tue)	168.90	170.45	167.40	170.20	3,744,133
26th Jan 2026 (Mon)	162.80	171.45	160.00	168.95	9,508,508
23rd Jan 2026 (Fri)	175.25	175.25	161.60	161.60	11,119,460
22nd Jan 2026 (Thu)	166.50	178.40	164.35	174.10	11,167,910
21st Jan 2026 (Wed)	165.85	175.05	164.05	173.10	7,363,808
20th Jan 2026 (Tue)	171.65	171.80	166.80	166.80	6,614,819
19th Jan 2026 (Mon)	166.60	170.60	165.80	170.60	10,081,649
16th Jan 2026 (Fri)	172.00	172.00	166.25	167.85	4,739,948
15th Jan 2026 (Thu)	167.45	171.15	165.45	170.75	3,947,505
14th Jan 2026 (Wed)	165.45	167.70	162.95	167.00	5,064,112
13th Jan 2026 (Tue)	169.05	169.20	164.70	165.10	5,474,513
12th Jan 2026 (Mon)	173.50	174.65	163.55	166.15	6,099,761
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
22nd Jan 2026 2:00 pm	RNS	Update statement on 2025 AGM voting results
22nd Jan 2026 7:00 am	RNS	Q3 FY26 Trading Statement
15th Jan 2026 9:00 am	RNS	Block listing Interim Review
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

See more B&M regulatory news

FTSE 100 Latest

Value10,381.74

Change-20.60