B&M European Value Retail S.A. (DI) (BME) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B&M European Value Retail S.A. (DI)

Date Open High Low Close* Volume
17/04/2025 312.40p 323.40p 312.30p 322.80p 5035234
16/04/2025 311.70p 315.70p 306.80p 314.10p 5688345
15/04/2025 320.10p 322.90p 303.00p 313.30p 6672042
14/04/2025 290.80p 300.75p 289.30p 299.20p 5168576
11/04/2025 286.50p 289.20p 280.40p 286.00p 3134104
10/04/2025 293.80p 297.10p 278.80p 283.90p 8098747
09/04/2025 272.10p 286.80p 271.00p 284.90p 4819554
08/04/2025 276.00p 282.10p 270.90p 277.60p 6653418
07/04/2025 268.50p 283.70p 260.50p 270.90p 5330800
04/04/2025 285.00p 291.00p 273.40p 276.60p 4760945
03/04/2025 277.30p 292.80p 277.00p 283.80p 13313100
02/04/2025 273.20p 281.50p 271.50p 281.10p 5159490
01/04/2025 262.40p 273.70p 260.50p 273.70p 3067388
31/03/2025 267.80p 269.80p 260.40p 260.40p 3493405
28/03/2025 260.30p 269.90p 260.10p 269.90p 3073065
27/03/2025 261.80p 265.30p 258.50p 261.10p 1964964
26/03/2025 263.70p 264.80p 258.90p 260.50p 2402566
25/03/2025 262.40p 265.10p 261.60p 262.70p 3258385
24/03/2025 265.70p 266.70p 261.20p 262.60p 9710854
21/03/2025 272.70p 274.20p 263.60p 264.20p 7514434
20/03/2025 270.20p 275.40p 270.20p 273.60p 2535039
19/03/2025 274.80p 276.70p 269.20p 269.40p 5938453
18/03/2025 275.70p 279.10p 272.80p 275.50p 4253145
17/03/2025 265.00p 275.20p 264.20p 275.20p 3558210
14/03/2025 266.90p 271.90p 263.54p 264.70p 2680919
13/03/2025 269.80p 271.80p 266.00p 267.50p 2211467
12/03/2025 270.50p 274.30p 267.80p 269.80p 1815876
11/03/2025 275.10p 279.40p 270.30p 271.30p 2206164
10/03/2025 270.10p 275.50p 268.70p 274.20p 4287242
07/03/2025 265.00p 270.60p 261.50p 268.90p 2771564
06/03/2025 261.10p 266.60p 259.80p 265.50p 4824476
05/03/2025 256.00p 265.80p 255.64p 260.60p 3303440
04/03/2025 265.10p 266.60p 255.90p 255.90p 3248291
03/03/2025 274.90p 277.80p 267.70p 267.70p 3809634
28/02/2025 278.70p 281.60p 274.90p 277.70p 4810255
27/02/2025 283.00p 285.80p 280.50p 280.80p 2383399
26/02/2025 283.20p 289.10p 282.10p 285.60p 3771261
25/02/2025 283.30p 286.60p 276.21p 283.30p 11167641
24/02/2025 290.00p 297.00p 254.60p 284.80p 14305462
21/02/2025 291.00p 295.90p 290.50p 290.90p 2835311
20/02/2025 290.00p 296.50p 289.00p 289.70p 2741156
19/02/2025 299.20p 302.80p 290.60p 290.60p 2946403
18/02/2025 307.10p 308.40p 299.70p 299.70p 3858720
17/02/2025 315.00p 317.90p 306.20p 306.20p 2246652
14/02/2025 322.00p 324.90p 315.20p 315.30p 3104402
13/02/2025 315.10p 323.20p 313.90p 321.10p 4129068
12/02/2025 317.60p 321.50p 312.10p 317.00p 3699211
11/02/2025 316.40p 319.20p 315.20p 317.00p 3201556
10/02/2025 313.80p 318.50p 313.10p 316.80p 2363208
07/02/2025 319.60p 323.00p 313.60p 314.00p 2965275
06/02/2025 318.30p 322.10p 315.30p 318.80p 2920408
05/02/2025 316.90p 320.10p 312.84p 317.50p 1976052
04/02/2025 318.50p 319.90p 316.00p 316.50p 2691031
03/02/2025 317.10p 320.80p 316.10p 319.00p 2184691
31/01/2025 321.90p 325.00p 320.90p 324.10p 2711498
30/01/2025 320.90p 325.30p 318.40p 320.90p 3814919
29/01/2025 321.80p 324.00p 319.40p 320.20p 1818047
28/01/2025 317.70p 327.70p 316.80p 322.00p 4579396
27/01/2025 316.50p 321.50p 313.80p 318.00p 2051401
24/01/2025 318.20p 321.50p 313.70p 316.00p 2694025
23/01/2025 317.40p 332.71p 315.40p 317.20p 10454156
22/01/2025 319.80p 320.80p 315.70p 318.60p 4015422
21/01/2025 318.40p 320.60p 316.10p 320.00p 1871679
20/01/2025 313.00p 319.10p 311.20p 317.90p 2589676
17/01/2025 312.30p 317.40p 311.50p 313.50p 3497023
16/01/2025 313.90p 315.60p 306.30p 311.50p 4298689
15/01/2025 318.50p 326.70p 314.80p 322.00p 5534151
14/01/2025 321.40p 322.57p 313.80p 313.80p 5484308
13/01/2025 315.80p 323.50p 315.80p 320.80p 4988881
10/01/2025 316.00p 323.18p 299.50p 316.00p 27207548
09/01/2025 308.00p 324.20p 299.60p 318.90p 38088872
08/01/2025 360.20p 365.80p 343.40p 348.60p 3931604
07/01/2025 362.80p 364.70p 359.80p 359.80p 2625162
06/01/2025 360.70p 378.50p 357.30p 364.50p 2840099
03/01/2025 357.50p 361.40p 354.32p 359.90p 2693090
02/01/2025 367.40p 368.10p 356.80p 356.80p 2533984
31/12/2024 359.00p 367.00p 359.00p 367.00p 1024758
30/12/2024 358.00p 364.00p 357.40p 360.50p 1552962
27/12/2024 366.00p 367.00p 357.90p 360.00p 1669001
24/12/2024 359.50p 367.80p 356.50p 366.90p 2648676
23/12/2024 361.00p 363.30p 358.70p 359.10p 1659295
20/12/2024 352.40p 364.20p 351.60p 362.70p 29215144
19/12/2024 351.50p 357.10p 349.30p 355.00p 2799955
18/12/2024 356.10p 360.43p 354.47p 356.80p 2964031
17/12/2024 360.90p 362.90p 354.30p 355.80p 2594540
16/12/2024 368.00p 371.70p 361.50p 363.30p 3741007
13/12/2024 370.10p 372.90p 369.30p 369.30p 5080068
12/12/2024 371.50p 371.80p 365.53p 370.70p 2132058
11/12/2024 363.60p 370.70p 360.50p 370.70p 4433087
10/12/2024 362.30p 371.70p 361.90p 367.40p 3314429
09/12/2024 363.50p 366.44p 360.60p 363.10p 2351669
06/12/2024 351.90p 362.70p 342.00p 361.50p 3535823
05/12/2024 344.70p 352.50p 344.70p 352.10p 12614798
04/12/2024 345.20p 352.80p 344.69p 348.00p 2908513
03/12/2024 339.10p 345.70p 337.90p 344.70p 9023595
02/12/2024 345.30p 347.68p 337.80p 337.80p 4511299
29/11/2024 341.90p 346.90p 340.18p 346.90p 3276430
28/11/2024 345.50p 349.20p 342.50p 342.50p 2268480
27/11/2024 344.70p 348.40p 342.10p 344.50p 12316221
26/11/2024 348.70p 348.70p 342.90p 344.70p 6832129
25/11/2024 347.60p 351.50p 344.20p 350.30p 6378505
22/11/2024 341.10p 355.50p 339.80p 346.30p 5004161
21/11/2024 326.40p 339.04p 324.80p 339.00p 10900031
20/11/2024 345.10p 348.00p 330.10p 330.10p 11084038
19/11/2024 347.30p 352.20p 341.49p 346.00p 9115827
18/11/2024 374.40p 380.10p 345.00p 347.90p 19838368
15/11/2024 396.10p 400.90p 378.40p 378.40p 5998654
14/11/2024 384.90p 401.00p 382.00p 398.80p 13740009
13/11/2024 381.40p 382.20p 377.00p 379.80p 7111581
12/11/2024 379.80p 383.50p 377.40p 380.60p 4539778
11/11/2024 384.70p 388.40p 383.20p 383.20p 1998612
08/11/2024 392.10p 392.33p 382.09p 383.20p 2064442
07/11/2024 384.70p 391.00p 381.38p 390.00p 2798272
06/11/2024 391.40p 395.20p 382.80p 383.10p 3740777
05/11/2024 393.00p 399.30p 390.30p 390.30p 1845488
04/11/2024 392.00p 396.80p 391.10p 393.20p 1482286
01/11/2024 388.00p 393.30p 387.10p 392.10p 4148437
31/10/2024 398.10p 400.80p 384.60p 387.60p 4356864
30/10/2024 393.80p 409.00p 393.80p 401.30p 6278924
29/10/2024 400.70p 401.43p 395.50p 395.70p 3833109
28/10/2024 404.30p 406.80p 399.50p 399.70p 2230268
25/10/2024 400.40p 404.60p 397.29p 402.10p 1868030
24/10/2024 407.50p 409.80p 401.10p 407.30p 1760257
23/10/2024 407.10p 411.30p 405.90p 407.30p 2533160
22/10/2024 402.80p 408.00p 400.70p 408.00p 2290410
21/10/2024 405.40p 410.90p 405.00p 405.70p 1973064
18/10/2024 412.00p 413.19p 404.70p 405.60p 3658748
17/10/2024 407.00p 411.90p 405.00p 410.00p 2469853
16/10/2024 411.40p 411.90p 407.20p 407.40p 1880915
15/10/2024 410.80p 413.62p 405.20p 410.10p 4299785
14/10/2024 406.80p 409.00p 403.88p 408.30p 1690985
11/10/2024 412.50p 413.27p 404.30p 406.00p 3054192
10/10/2024 410.20p 411.60p 402.70p 410.50p 3941855
09/10/2024 407.60p 411.40p 405.06p 410.60p 4612751
08/10/2024 413.10p 416.02p 406.70p 406.70p 5347207
07/10/2024 415.00p 417.00p 411.70p 415.60p 1699391
04/10/2024 411.90p 416.20p 409.30p 414.60p 1997242
03/10/2024 408.10p 410.90p 407.30p 410.40p 1857605
02/10/2024 411.90p 413.20p 405.60p 408.00p 2471016
01/10/2024 414.60p 416.30p 406.90p 410.60p 2322866
30/09/2024 425.40p 428.30p 415.19p 415.20p 2402462
27/09/2024 425.00p 427.90p 420.40p 427.20p 3438532
26/09/2024 419.30p 426.20p 417.20p 425.30p 2467334
25/09/2024 407.90p 416.90p 407.90p 416.10p 2044021
24/09/2024 414.40p 415.80p 411.00p 411.00p 2001317
23/09/2024 411.40p 416.60p 401.60p 410.10p 4160022
20/09/2024 426.80p 428.00p 418.75p 420.90p 6635979
19/09/2024 428.70p 431.10p 424.00p 429.90p 1906936
18/09/2024 424.00p 427.30p 420.40p 422.20p 5154132
17/09/2024 428.20p 434.30p 424.40p 425.80p 8987341
16/09/2024 424.40p 429.60p 422.80p 423.70p 2131850
13/09/2024 420.40p 429.20p 418.10p 426.50p 1934604
12/09/2024 422.00p 426.50p 421.18p 421.80p 2917742
11/09/2024 417.10p 426.00p 416.50p 419.90p 3346053
10/09/2024 422.70p 422.70p 414.30p 415.90p 3048484
09/09/2024 427.60p 431.00p 421.00p 424.60p 2158899
06/09/2024 438.90p 443.90p 421.10p 425.30p 2583758
05/09/2024 443.40p 446.00p 440.10p 440.10p 1308607
04/09/2024 439.70p 445.10p 439.20p 445.10p 1690071
03/09/2024 437.50p 447.10p 436.70p 447.10p 2225427
30/08/2024 446.10p 448.11p 444.80p 445.00p 3934867
29/08/2024 439.90p 450.10p 439.60p 444.40p 3884383
28/08/2024 446.50p 447.10p 438.10p 438.10p 3051401
27/08/2024 451.50p 453.00p 444.00p 444.90p 1607678
23/08/2024 438.80p 452.50p 438.80p 452.50p 9365261
22/08/2024 439.20p 443.40p 438.10p 439.00p 3661579
21/08/2024 439.50p 441.20p 437.00p 438.50p 5469565
20/08/2024 449.10p 450.60p 437.16p 439.70p 3279381
19/08/2024 448.40p 451.60p 446.20p 449.30p 3569019
16/08/2024 447.80p 449.03p 442.40p 448.10p 2437825
15/08/2024 447.70p 454.20p 445.10p 448.00p 2272490
14/08/2024 449.00p 451.10p 446.10p 446.10p 1664206
13/08/2024 447.80p 448.10p 442.70p 446.20p 2646998
12/08/2024 465.70p 465.80p 444.60p 444.60p 2336239
09/08/2024 453.30p 461.00p 452.50p 454.70p 3124386
08/08/2024 459.10p 464.20p 449.80p 453.40p 1416081
07/08/2024 457.50p 466.00p 447.60p 460.20p 1452830
06/08/2024 455.10p 459.30p 453.50p 455.20p 3821267
05/08/2024 445.70p 456.30p 443.00p 454.30p 2482929
02/08/2024 453.80p 461.40p 450.20p 454.40p 2255678
01/08/2024 467.50p 475.80p 457.70p 459.10p 5507174
31/07/2024 472.10p 472.10p 466.90p 468.10p 2066310
30/07/2024 464.90p 468.60p 463.20p 467.20p 959776
29/07/2024 468.10p 473.90p 464.00p 465.90p 2431592
26/07/2024 456.90p 468.30p 455.40p 465.90p 1737766
25/07/2024 452.50p 457.90p 448.94p 456.00p 1617308
24/07/2024 457.40p 464.60p 455.10p 455.10p 1994534
23/07/2024 460.80p 465.30p 459.80p 464.00p 5701087
22/07/2024 459.90p 466.60p 457.10p 463.00p 2387686
19/07/2024 461.80p 462.90p 457.20p 458.10p 1749624
18/07/2024 462.40p 468.10p 457.20p 463.50p 2408856
17/07/2024 464.10p 467.20p 459.50p 460.00p 3267411
16/07/2024 442.00p 472.60p 440.80p 466.00p 8464933
15/07/2024 446.30p 451.00p 435.80p 446.60p 1960130
12/07/2024 447.40p 450.50p 443.73p 448.30p 1596088
11/07/2024 442.90p 445.30p 436.40p 445.30p 2480230
10/07/2024 442.90p 447.00p 438.30p 440.80p 3533051
09/07/2024 458.00p 462.30p 440.80p 441.00p 4132339
08/07/2024 443.70p 456.70p 431.80p 456.50p 2648021
05/07/2024 436.50p 443.50p 431.80p 443.50p 6132029

*Close Price adjusted for both dividends and splits