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	174.00p on 06-02-2026 at 19:40:05
Change	-1.90p -1.08%
Buy	173.25p
Sell	173.00p

Last Trade:	Buy 708.00 at 174.00p
Day's Volume:	6,839,636
Last Close:	174.00p
Open:	175.45p
ISIN:	LU1072616219

Day's Range	169.05p - 175.45p
52wk Range:	154.00p - 348.20p
Market Capitalisation:	£1.75b
VWAP:	172.74418p
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*	708	174.00p	SI Trade Negotiated Trade	16:54:35 - 06-Feb-26
Sell*	150,569	173.15p	SI Trade Suspected SELL Trade	16:47:18 - 06-Feb-26
Sell*	7,513	174.00p	SI Trade	16:35:02 - 06-Feb-26
Sell*	76,066	174.00p	SI Trade	16:35:02 - 06-Feb-26
Sell*	2,011,425	174.00p	Uncrossing Trade	16:35:02 - 06-Feb-26
Sell*	1	173.10p	SI Trade	16:29:49 - 06-Feb-26
Buy*	291	173.25p	SI Trade	16:29:49 - 06-Feb-26
Sell*	340	173.10p	Automatic Execution	16:29:49 - 06-Feb-26
Sell*	683	173.10p	Automatic Execution	16:29:49 - 06-Feb-26
Buy*	132	173.25p	Automatic Execution	16:29:34 - 06-Feb-26

See more B&M trades

B&M (BME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	175.45	175.45	169.05	174.00	6,839,636
5th Feb 2026 (Thu)	184.60	184.60	175.55	175.90	6,046,183
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

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

Value10,369.75

Change60.53