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
29/09/2025 264.00p 268.60p 256.80p 259.10p 3488216
26/09/2025 261.50p 265.60p 260.80p 263.30p 3379293
25/09/2025 263.60p 265.20p 260.40p 261.50p 2836060
24/09/2025 259.00p 265.89p 257.30p 264.10p 3812174
23/09/2025 247.30p 260.60p 247.30p 258.10p 3848338
22/09/2025 250.00p 252.60p 245.30p 246.40p 1873074
19/09/2025 255.00p 256.40p 248.70p 250.00p 13044714
18/09/2025 250.90p 256.00p 247.70p 253.50p 3491032
17/09/2025 247.80p 252.70p 246.90p 251.90p 2281086
16/09/2025 242.60p 244.10p 242.60p 246.80p 3589674
15/09/2025 242.60p 248.60p 242.10p 244.10p 4073526
12/09/2025 241.80p 244.50p 240.39p 242.10p 2079411
11/09/2025 243.30p 243.30p 238.10p 242.20p 4546075
10/09/2025 243.30p 245.10p 237.00p 238.10p 2140662
09/09/2025 246.70p 250.90p 242.00p 242.70p 2465273
08/09/2025 240.50p 248.80p 240.50p 247.00p 2588757
05/09/2025 235.00p 241.00p 234.40p 240.00p 2222319
04/09/2025 231.20p 238.00p 231.00p 233.60p 2257668
03/09/2025 228.20p 230.90p 225.10p 230.70p 3020164
02/09/2025 235.50p 237.10p 224.10p 227.40p 6615459
01/09/2025 242.80p 243.50p 238.40p 238.40p 2039473
29/08/2025 244.00p 245.70p 239.90p 240.70p 2762859
28/08/2025 243.70p 245.70p 242.30p 243.40p 2147043
27/08/2025 241.90p 244.70p 240.70p 243.10p 2264348
26/08/2025 241.30p 244.60p 238.70p 242.30p 3377533
22/08/2025 236.10p 241.20p 236.10p 240.50p 2675380
21/08/2025 235.20p 238.30p 233.30p 236.80p 2156045
20/08/2025 233.50p 235.80p 230.30p 235.00p 3007902
19/08/2025 224.30p 238.70p 223.80p 233.70p 7161024
18/08/2025 224.00p 226.40p 223.40p 223.40p 2277819
15/08/2025 227.50p 228.80p 223.70p 224.10p 3034214
14/08/2025 228.10p 229.60p 225.60p 225.60p 2804251
13/08/2025 224.40p 228.70p 223.80p 227.80p 4260283
12/08/2025 223.60p 225.20p 221.40p 223.10p 3930453
11/08/2025 225.50p 226.70p 222.70p 223.00p 4657938
08/08/2025 223.10p 225.70p 221.50p 225.10p 3794927
07/08/2025 225.00p 225.10p 221.20p 222.40p 3539147
06/08/2025 220.50p 226.10p 218.60p 222.90p 6391575
05/08/2025 217.50p 220.00p 216.40p 218.80p 6303632
04/08/2025 220.80p 221.70p 216.40p 216.60p 5363884
01/08/2025 223.60p 224.60p 217.94p 219.30p 5907084
31/07/2025 226.80p 231.00p 224.20p 224.40p 4124689
30/07/2025 227.20p 230.10p 225.40p 226.90p 3186243
29/07/2025 226.40p 229.10p 218.30p 226.90p 9172155
28/07/2025 234.50p 234.60p 225.90p 227.00p 5575537
25/07/2025 232.80p 233.80p 228.70p 231.60p 14310500
24/07/2025 236.90p 239.50p 233.30p 233.30p 4548416
23/07/2025 242.10p 242.30p 235.40p 235.90p 14642332
22/07/2025 241.20p 244.90p 238.40p 240.80p 3469645
21/07/2025 237.50p 240.30p 236.70p 240.30p 3855787
18/07/2025 233.10p 239.10p 233.00p 236.70p 7583089
17/07/2025 229.50p 232.50p 224.40p 232.50p 5770010
16/07/2025 232.20p 235.90p 227.10p 228.30p 9424506
15/07/2025 240.50p 244.20p 220.80p 234.30p 23416080
14/07/2025 259.20p 264.50p 256.30p 257.70p 4997364
11/07/2025 263.80p 268.30p 259.24p 259.90p 4518938
10/07/2025 263.90p 265.90p 261.60p 264.50p 3784154
09/07/2025 270.10p 272.10p 262.30p 263.30p 5591283
08/07/2025 269.80p 278.80p 265.40p 269.50p 5072334
07/07/2025 274.60p 276.60p 269.70p 270.60p 2861113
04/07/2025 277.80p 277.80p 271.40p 274.00p 2867266
03/07/2025 274.80p 281.10p 273.20p 278.30p 6570240
02/07/2025 288.90p 288.93p 273.20p 273.20p 12733383
01/07/2025 270.40p 288.90p 270.40p 287.50p 9056298
30/06/2025 271.00p 273.10p 267.00p 271.40p 11947957
27/06/2025 268.80p 272.20p 265.50p 271.20p 7192363
26/06/2025 267.40p 269.50p 265.00p 267.40p 4619793
25/06/2025 276.50p 284.60p 275.80p 276.90p 16655584
24/06/2025 269.70p 277.20p 268.70p 276.50p 7589571
23/06/2025 264.00p 269.20p 263.10p 268.00p 11197322
20/06/2025 273.60p 275.40p 263.90p 263.90p 18158036
19/06/2025 271.00p 275.10p 268.00p 273.00p 5657442
18/06/2025 266.50p 272.70p 265.30p 270.10p 8662680
17/06/2025 256.00p 265.50p 255.40p 264.40p 10723962
16/06/2025 259.10p 264.30p 255.30p 255.90p 16149364
13/06/2025 257.40p 265.70p 255.40p 260.70p 6729244
12/06/2025 262.00p 266.20p 256.00p 261.40p 6784637
11/06/2025 266.10p 271.80p 262.50p 262.50p 8299287
10/06/2025 276.20p 279.20p 260.85p 265.70p 17630432
09/06/2025 288.30p 290.30p 276.77p 277.00p 6081763
06/06/2025 281.60p 294.70p 281.50p 288.50p 18029324
05/06/2025 280.20p 290.00p 274.80p 282.20p 14396286
04/06/2025 325.90p 335.00p 281.60p 283.30p 20100860
03/06/2025 340.10p 340.10p 328.50p 332.00p 5168694
02/06/2025 338.80p 344.50p 336.90p 338.70p 2962525
30/05/2025 338.80p 344.60p 337.30p 341.90p 4208400
29/05/2025 339.50p 343.20p 335.70p 338.30p 2371349
28/05/2025 343.40p 343.40p 335.90p 338.60p 5229754
27/05/2025 340.20p 343.10p 335.00p 342.30p 5185175
23/05/2025 338.40p 340.20p 330.80p 336.00p 3552009
22/05/2025 336.20p 338.30p 332.50p 337.70p 3773084
21/05/2025 343.30p 344.70p 335.10p 337.90p 3657879
20/05/2025 341.50p 344.50p 337.88p 344.50p 3202615
19/05/2025 343.10p 344.50p 336.30p 341.40p 5708127
16/05/2025 337.80p 346.10p 336.20p 344.30p 3766190
15/05/2025 340.50p 342.70p 334.87p 335.90p 18978600
14/05/2025 336.20p 340.20p 333.02p 339.90p 12969091
13/05/2025 326.90p 337.30p 325.00p 336.30p 3370431
12/05/2025 336.60p 340.60p 323.60p 326.80p 5495846
09/05/2025 336.40p 338.20p 330.10p 335.30p 4180084
08/05/2025 332.90p 340.70p 330.40p 337.00p 4825754
07/05/2025 338.50p 341.10p 333.10p 333.40p 4753560
06/05/2025 345.20p 350.00p 335.80p 339.30p 6368577
02/05/2025 344.30p 347.20p 335.70p 342.00p 7163711
01/05/2025 339.00p 344.00p 335.00p 343.20p 2515962
30/04/2025 334.20p 337.60p 330.50p 336.40p 3982222
29/04/2025 330.00p 337.30p 327.70p 335.00p 3219883
28/04/2025 327.80p 333.20p 327.50p 330.90p 2772245
25/04/2025 326.40p 331.80p 325.20p 327.90p 2403819
24/04/2025 329.70p 333.20p 326.10p 326.10p 2430328
23/04/2025 329.40p 335.90p 328.50p 331.80p 12199345
22/04/2025 324.10p 329.20p 323.00p 326.10p 3099173
17/04/2025 312.40p 323.40p 312.30p 322.80p 5038606
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

*Close Price adjusted for both dividends and splits