Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

B&M (BME) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 243.70 245.70 242.40 243.40 2,146,600
27th Aug 2025 (Wed) 241.90 244.60 240.80 243.10 2,263,759
26th Aug 2025 (Tue) 241.30 244.30 238.80 242.30 3,376,675
25th Aug 2025 (Mon) 240.50 240.50 240.50 240.50 0
22nd Aug 2025 (Fri) 236.10 241.00 236.10 240.50 2,674,809
21st Aug 2025 (Thu) 235.20 237.20 233.40 236.80 2,155,675
20th Aug 2025 (Wed) 233.50 235.40 230.60 235.00 3,007,526
19th Aug 2025 (Tue) 224.30 238.40 224.30 233.70 7,160,385
18th Aug 2025 (Mon) 224.00 226.40 223.40 223.40 2,277,339
15th Aug 2025 (Fri) 227.50 228.60 223.80 224.10 3,033,861
14th Aug 2025 (Thu) 228.10 229.50 225.60 225.60 2,803,845
13th Aug 2025 (Wed) 224.40 228.70 224.00 227.80 4,259,858
12th Aug 2025 (Tue) 223.60 225.10 221.40 223.10 3,930,188
11th Aug 2025 (Mon) 225.50 226.70 222.80 223.00 4,657,364
8th Aug 2025 (Fri) 223.10 225.10 221.50 225.10 3,794,486
7th Aug 2025 (Thu) 225.00 225.00 221.30 222.40 3,538,698
6th Aug 2025 (Wed) 220.50 225.80 219.00 222.90 6,391,031
5th Aug 2025 (Tue) 217.50 219.90 216.50 218.80 6,302,766
4th Aug 2025 (Mon) 220.80 221.30 216.50 216.60 5,362,929
1st Aug 2025 (Fri) 223.60 224.40 218.00 219.30 5,905,155
31st Jul 2025 (Thu) 226.80 228.90 224.20 224.40 4,124,182
30th Jul 2025 (Wed) 227.20 230.10 225.40 226.90 3,185,711
29th Jul 2025 (Tue) 226.40 229.00 218.30 226.90 9,175,342
28th Jul 2025 (Mon) 234.50 234.50 226.00 227.00 5,574,729
25th Jul 2025 (Fri) 232.80 233.60 229.00 231.60 14,310,105
24th Jul 2025 (Thu) 236.90 238.60 233.30 233.30 4,548,194
23rd Jul 2025 (Wed) 242.10 242.10 235.60 235.90 14,644,949
22nd Jul 2025 (Tue) 241.20 244.80 238.50 240.80 3,469,067
21st Jul 2025 (Mon) 237.50 240.30 236.70 240.30 3,854,962
18th Jul 2025 (Fri) 233.10 239.00 233.10 236.70 7,582,274
17th Jul 2025 (Thu) 229.50 232.50 224.50 232.50 5,768,737
16th Jul 2025 (Wed) 232.20 235.90 227.30 228.30 9,424,943
15th Jul 2025 (Tue) 240.50 244.20 221.00 234.30 23,413,357
14th Jul 2025 (Mon) 259.20 261.40 256.30 257.70 4,996,151
11th Jul 2025 (Fri) 263.80 267.20 259.30 259.90 4,521,179
10th Jul 2025 (Thu) 263.90 265.80 261.60 264.50 3,783,702
9th Jul 2025 (Wed) 270.10 272.10 262.30 263.30 5,590,224
8th Jul 2025 (Tue) 269.80 270.80 265.50 269.50 5,071,490
7th Jul 2025 (Mon) 274.60 276.40 269.90 270.60 2,860,089
4th Jul 2025 (Fri) 277.80 277.80 271.80 274.00 2,866,712
3rd Jul 2025 (Thu) 274.80 280.80 274.00 278.30 6,569,594
2nd Jul 2025 (Wed) 288.90 288.90 273.20 273.20 12,732,814
1st Jul 2025 (Tue) 270.40 288.90 270.40 287.50 9,055,352
30th Jun 2025 (Mon) 271.00 273.00 267.10 271.40 11,946,819
FTSE 100 Latest
Value9,216.82
Change-38.68