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	193.00p on 15-07-2026 at 17:25:08
Change	-11.00p -5.39%
Buy	192.20p
Sell	191.90p

Last Trade:	Buy 8,440.00 at 193.00p
Day's Volume:	9,776,697
Last Close:	193.00p
Open:	200.00p
ISIN:	JE00BVSYJW51

Day's Range	188.00p - 200.00p
52wk Range:	154.00p - 268.80p
Market Capitalisation:	£1.94b
VWAP:	192.56549p
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*	8,440	193.00p	SI Trade Negotiated Trade	16:48:53 - 15-Jul-26
Buy*	50,000	200.40p	Suspected BUY Trade	16:36:31 - 15-Jul-26
Buy*	2,881,773	193.00p	Suspected BUY Trade	16:35:18 - 15-Jul-26
Sell*	96	191.90p	SI Trade	16:29:58 - 15-Jul-26
Buy*	5,199	192.20p	Ordinary	16:29:43 - 15-Jul-26
Buy*	5,000	192.193p	Ordinary	16:29:27 - 15-Jul-26
Buy*	2,200	192.00p	Automatic Execution	16:29:17 - 15-Jul-26
Buy*	400	192.00p	Automatic Execution	16:29:17 - 15-Jul-26
Buy*	416	191.90p	Automatic Execution	16:29:16 - 15-Jul-26
Unknown*	2,124	191.90p	SI Trade	16:29:01 - 15-Jul-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jul 2026 (Wed)	200.00	200.00	188.00	193.00	9,776,697
14th Jul 2026 (Tue)	199.00	205.20	198.10	204.00	4,784,050
13th Jul 2026 (Mon)	199.20	202.60	199.00	202.60	3,529,781
10th Jul 2026 (Fri)	196.70	199.70	194.10	199.30	3,558,305
9th Jul 2026 (Thu)	196.10	196.70	191.00	196.70	3,970,304
8th Jul 2026 (Wed)	197.70	197.70	190.90	194.10	3,925,075
7th Jul 2026 (Tue)	196.50	200.20	195.70	196.90	3,528,365
6th Jul 2026 (Mon)	191.20	196.90	189.90	196.90	5,901,318
3rd Jul 2026 (Fri)	194.10	194.10	188.20	192.40	2,480,688
2nd Jul 2026 (Thu)	189.90	193.10	189.90	193.10	3,874,090
1st Jul 2026 (Wed)	196.20	196.20	188.20	193.20	4,070,776
30th Jun 2026 (Tue)	200.40	200.40	193.40	194.90	5,521,819
29th Jun 2026 (Mon)	206.00	206.20	200.20	200.20	3,589,208
26th Jun 2026 (Fri)	205.60	209.20	202.40	206.80	4,760,940
25th Jun 2026 (Thu)	211.40	214.40	204.40	206.80	6,964,311
24th Jun 2026 (Wed)	187.90	211.40	186.90	210.40	9,388,569
23rd Jun 2026 (Tue)	184.90	187.70	184.20	186.70	4,168,651
22nd Jun 2026 (Mon)	184.30	188.20	184.10	186.10	4,133,276
19th Jun 2026 (Fri)	185.30	187.10	182.20	187.10	14,362,626
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

See more B&M price history

Date	Source	Headline
B&M (BME) Regulatory News
15th Jul 2026 2:00 pm	RNS	Block Listing Six Monthly Return
15th Jul 2026 7:00 am	RNS	Q1 FY27 Trading Statement
24th Jun 2026 2:00 pm	RNS	Director Share Purchase
24th Jun 2026 7:00 am	RNS	Appointment of Chief Financial Officer
22nd Jun 2026 9:00 am	RNS	Director/PDMR Shareholding
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

See more B&M regulatory news

FTSE 100 Latest

Value10,515.92

Change-13.47