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	186.80p on 18-06-2026 at 18:25:08
Change	0.20p 0.11%
Buy	186.60p
Sell	186.40p

Last Trade:	Sell 1,452.00 at 186.80p
Day's Volume:	4,323,380
Last Close:	186.80p
Open:	186.20p
ISIN:	JE00BVSYJW51

Day's Range	182.80p - 186.80p
52wk Range:	154.00p - 288.90p
Market Capitalisation:	£1.88b
VWAP:	186.00834p
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*	1,452	186.80p	SI Trade Suspected SELL Trade	16:49:27 - 18-Jun-26
Buy*	207,762	186.80p	SI Trade	16:36:30 - 18-Jun-26
Buy*	1,312	186.80p	SI Trade	16:35:05 - 18-Jun-26
Buy*	11,127	186.80p	SI Trade	16:35:05 - 18-Jun-26
Buy*	30	186.80p	SI Trade	16:35:05 - 18-Jun-26
Buy*	27	186.80p	SI Trade	16:35:05 - 18-Jun-26
Buy*	13,396	186.80p	SI Trade	16:35:05 - 18-Jun-26
Buy*	803	186.80p	SI Trade	16:35:05 - 18-Jun-26
Buy*	3,385	186.80p	SI Trade	16:35:05 - 18-Jun-26
Buy*	2,444	186.80p	SI Trade	16:35:05 - 18-Jun-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	186.20	186.80	182.80	186.80	4,323,380
17th Jun 2026 (Wed)	191.00	191.00	182.90	186.60	8,216,866
16th Jun 2026 (Tue)	192.30	193.00	187.40	188.00	8,902,931
15th Jun 2026 (Mon)	200.40	201.20	191.50	192.00	4,639,969
12th Jun 2026 (Fri)	200.80	203.40	198.10	200.60	7,836,968
11th Jun 2026 (Thu)	195.40	199.10	191.00	197.80	9,786,647
10th Jun 2026 (Wed)	203.40	204.20	197.50	199.60	4,798,531
9th Jun 2026 (Tue)	204.40	207.20	201.80	202.80	5,046,920
8th Jun 2026 (Mon)	208.80	210.80	203.60	204.80	8,876,014
5th Jun 2026 (Fri)	210.00	211.60	206.40	207.40	7,811,756
4th Jun 2026 (Thu)	199.40	214.60	199.10	208.20	15,308,550
3rd Jun 2026 (Wed)	177.80	199.50	175.80	195.40	20,179,449
2nd Jun 2026 (Tue)	169.00	175.00	169.00	170.50	5,681,807
1st Jun 2026 (Mon)	171.40	175.90	168.40	168.40	5,079,969
29th May 2026 (Fri)	171.00	173.80	170.00	171.00	10,273,261
28th May 2026 (Thu)	180.00	180.00	172.70	175.20	4,410,066
27th May 2026 (Wed)	173.70	179.70	173.70	179.40	5,924,007
26th May 2026 (Tue)	172.00	175.00	171.60	172.00	6,142,361
25th May 2026 (Mon)	169.90	169.90	169.90	169.90	0
22nd May 2026 (Fri)	168.70	173.10	168.70	169.90	4,715,733
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
18th Jun 2026 10:00 am	RNS	Board Retirement
18th Jun 2026 10:00 am	RNS	Publication of Annual Report and Notice of AGM
16th Jun 2026 12:00 pm	RNS	Director/PDMR Shareholding
11th Jun 2026 1:00 pm	RNS	Timing of Q1 FY27 Trading Statement
3rd Jun 2026 7:00 am	RNS	FY26 Preliminary Results
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

See more B&M regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91