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
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
04/07/2024 436.80p 440.00p 433.20p 434.50p 2065249
03/07/2024 440.80p 442.40p 433.50p 435.90p 2684909
02/07/2024 439.10p 442.70p 436.34p 439.60p 1968465
01/07/2024 441.30p 445.80p 434.50p 442.00p 2738194
28/06/2024 446.90p 449.00p 437.20p 437.20p 2201711
27/06/2024 445.50p 455.50p 441.60p 445.00p 3318876
26/06/2024 458.40p 463.50p 451.58p 452.70p 3569847
25/06/2024 463.30p 468.00p 456.60p 456.60p 3010511
24/06/2024 462.10p 480.00p 456.80p 465.20p 4849970
21/06/2024 460.90p 471.50p 460.90p 469.00p 15831728
20/06/2024 470.30p 478.70p 467.40p 477.10p 2596226
19/06/2024 472.30p 472.30p 467.60p 471.00p 1998835
18/06/2024 476.20p 478.55p 469.70p 473.40p 3179785
17/06/2024 466.30p 475.70p 464.40p 474.50p 7904440
14/06/2024 463.60p 469.80p 459.82p 463.00p 10923077
13/06/2024 469.80p 471.70p 463.90p 465.00p 3374457
12/06/2024 482.50p 488.00p 471.40p 473.30p 4932008
11/06/2024 492.00p 497.10p 483.59p 485.00p 4285980
10/06/2024 489.00p 495.90p 485.00p 488.50p 2691699
07/06/2024 497.80p 500.20p 483.70p 492.90p 4132315
06/06/2024 499.90p 505.00p 492.00p 495.60p 6085690
05/06/2024 542.00p 546.20p 505.40p 506.60p 9306215
04/06/2024 551.80p 553.80p 545.40p 546.40p 2589310
03/06/2024 551.20p 556.42p 550.10p 551.60p 1789970
31/05/2024 544.60p 548.60p 539.20p 544.60p 5090599
30/05/2024 542.00p 547.40p 539.00p 545.00p 3236129
29/05/2024 539.80p 545.40p 539.00p 543.20p 4835549
28/05/2024 549.40p 555.31p 538.40p 538.60p 2531704
24/05/2024 546.80p 554.00p 543.40p 548.60p 1835086
23/05/2024 553.00p 556.60p 547.40p 550.60p 2409573
22/05/2024 537.20p 554.80p 537.20p 554.80p 1601543
21/05/2024 542.80p 547.80p 540.67p 541.20p 1725182
20/05/2024 545.00p 552.00p 543.00p 546.80p 1230110
17/05/2024 544.80p 546.41p 536.60p 543.60p 1253022
16/05/2024 536.80p 545.83p 535.80p 544.60p 2011678
15/05/2024 544.40p 546.72p 525.40p 535.20p 3172241
14/05/2024 552.80p 554.00p 545.60p 548.60p 2788238
13/05/2024 549.60p 555.60p 548.70p 552.00p 1474193
10/05/2024 536.60p 548.20p 536.20p 548.20p 1693558
09/05/2024 536.40p 540.80p 533.00p 535.00p 2947947
08/05/2024 532.20p 538.00p 530.60p 537.40p 1401725
07/05/2024 530.00p 534.40p 527.86p 529.60p 1923956
03/05/2024 519.80p 525.00p 516.40p 521.60p 2545691
02/05/2024 520.40p 523.40p 514.40p 517.00p 5764836
01/05/2024 519.00p 520.60p 513.60p 519.40p 1136795
30/04/2024 520.60p 524.40p 518.80p 519.00p 1617264
29/04/2024 529.80p 533.79p 517.00p 517.00p 3110028
26/04/2024 522.60p 527.80p 511.40p 527.80p 3423176
25/04/2024 516.80p 520.00p 513.00p 518.20p 2584187
24/04/2024 523.00p 526.80p 514.60p 516.20p 3078167
23/04/2024 528.00p 532.60p 524.20p 524.20p 2321925
22/04/2024 520.00p 528.60p 517.00p 524.80p 1625092
19/04/2024 516.40p 520.20p 499.90p 510.40p 2009595
18/04/2024 516.20p 523.20p 514.80p 520.00p 2969805
17/04/2024 497.70p 513.00p 497.70p 512.60p 2959843
16/04/2024 502.20p 506.20p 487.80p 500.00p 3914469
15/04/2024 500.00p 514.60p 498.90p 510.60p 2727842
12/04/2024 508.60p 509.80p 498.70p 501.00p 2099591
11/04/2024 512.20p 516.80p 501.80p 505.60p 3345475
10/04/2024 517.00p 519.80p 511.20p 511.60p 2651851
09/04/2024 522.40p 523.40p 509.60p 510.80p 2908014
08/04/2024 521.40p 524.60p 515.80p 522.20p 3231170
05/04/2024 514.60p 529.40p 505.60p 521.40p 2271305
04/04/2024 528.80p 532.80p 523.60p 529.80p 6274907
03/04/2024 537.40p 540.83p 524.80p 528.80p 2144096
02/04/2024 545.80p 554.00p 536.60p 538.80p 4210158
28/03/2024 548.00p 550.00p 540.00p 545.80p 1707028
27/03/2024 542.20p 548.63p 541.00p 545.60p 2565185
26/03/2024 533.40p 541.20p 532.00p 541.20p 1532689
25/03/2024 527.00p 537.60p 522.60p 537.60p 1787011
22/03/2024 532.20p 533.60p 524.40p 527.20p 1888886
21/03/2024 535.00p 536.80p 523.20p 530.60p 1940644
20/03/2024 531.60p 532.00p 531.60p 527.60p 4960473
19/03/2024 531.60p 537.20p 527.20p 532.00p 1847211
18/03/2024 541.60p 542.80p 527.40p 533.80p 1714081
15/03/2024 544.00p 549.01p 540.40p 540.40p 12768890
14/03/2024 555.20p 555.80p 545.00p 547.00p 13842715
13/03/2024 557.80p 561.80p 546.60p 551.40p 2016122
12/03/2024 557.00p 559.51p 549.80p 558.20p 2186028
11/03/2024 549.00p 558.00p 547.60p 550.00p 3420584
08/03/2024 552.60p 552.60p 545.00p 550.00p 1603522
07/03/2024 548.20p 556.20p 546.60p 552.00p 1852853
06/03/2024 541.60p 552.80p 541.00p 548.20p 3133446
05/03/2024 527.80p 539.40p 526.80p 539.40p 3647542
04/03/2024 533.60p 537.60p 529.80p 532.20p 2808959
01/03/2024 530.00p 532.80p 523.80p 532.80p 1758363
29/02/2024 525.40p 530.80p 520.40p 525.80p 4624786
28/02/2024 518.20p 528.20p 518.20p 522.60p 1455659
27/02/2024 525.60p 527.40p 516.40p 517.20p 4323296
26/02/2024 534.80p 538.20p 523.80p 523.80p 1505566
23/02/2024 529.80p 537.80p 528.30p 535.80p 2556002
22/02/2024 525.20p 533.00p 524.40p 529.00p 2650995
21/02/2024 518.40p 527.00p 516.40p 524.20p 3679555
20/02/2024 515.40p 522.60p 514.80p 517.40p 1596368
19/02/2024 514.20p 517.00p 512.40p 515.60p 1588536
16/02/2024 512.00p 515.20p 509.80p 515.20p 2775279
15/02/2024 507.80p 514.00p 503.80p 507.80p 1702772
14/02/2024 495.20p 503.80p 494.30p 502.00p 5079157
13/02/2024 495.60p 496.80p 484.10p 492.50p 1412992
12/02/2024 494.80p 500.40p 490.03p 497.90p 6107813
09/02/2024 500.00p 504.80p 492.40p 493.00p 2798972
08/02/2024 498.50p 504.40p 497.53p 499.90p 1723858
07/02/2024 507.80p 508.80p 496.70p 500.00p 1892559
06/02/2024 507.20p 513.00p 504.20p 509.40p 4230775
05/02/2024 507.40p 513.20p 503.20p 505.80p 1487184
02/02/2024 515.80p 520.00p 508.20p 508.20p 2597424
01/02/2024 517.20p 523.60p 510.80p 513.20p 1637337
31/01/2024 530.20p 533.20p 518.60p 518.60p 2597414
30/01/2024 537.60p 540.00p 523.68p 530.20p 2562731
29/01/2024 538.80p 539.20p 533.74p 534.00p 1966118
26/01/2024 531.20p 539.40p 526.80p 538.20p 1447443
25/01/2024 526.40p 533.20p 524.58p 531.00p 1711787
24/01/2024 523.80p 527.80p 517.80p 527.80p 1624479
23/01/2024 526.60p 527.20p 514.40p 521.00p 3490985
22/01/2024 520.80p 524.80p 516.20p 524.00p 3222846
19/01/2024 528.20p 530.80p 517.20p 518.20p 2016430
18/01/2024 521.20p 525.80p 519.00p 524.80p 2531358
17/01/2024 546.60p 549.60p 537.00p 543.00p 2128431
16/01/2024 549.40p 555.00p 543.87p 554.00p 1238178
15/01/2024 568.20p 572.89p 550.60p 553.00p 1187500
12/01/2024 556.40p 568.60p 556.40p 567.20p 1954631
11/01/2024 568.40p 570.20p 554.80p 554.80p 1227772
10/01/2024 566.80p 573.20p 558.00p 563.40p 2362638
09/01/2024 551.00p 572.60p 546.40p 567.00p 5013708
08/01/2024 550.80p 561.80p 542.20p 561.80p 12924388
05/01/2024 548.00p 550.40p 540.20p 544.60p 1575791
04/01/2024 556.40p 559.20p 548.80p 553.00p 2044360
03/01/2024 557.00p 565.40p 554.60p 556.40p 2054775
02/01/2024 563.40p 574.23p 557.80p 560.60p 1858484
29/12/2023 563.00p 564.80p 558.20p 560.20p 750066
28/12/2023 566.00p 568.60p 560.60p 562.00p 1413754
27/12/2023 569.40p 574.20p 563.00p 563.00p 2310890
22/12/2023 577.80p 581.00p 566.00p 569.60p 605944
21/12/2023 574.20p 580.20p 570.60p 576.00p 1827967
20/12/2023 568.80p 575.20p 563.60p 575.00p 1580640
19/12/2023 559.80p 564.40p 555.00p 561.40p 8582363
18/12/2023 557.80p 563.60p 555.00p 559.20p 2690311
15/12/2023 564.80p 568.70p 555.80p 561.00p 5287372
14/12/2023 570.00p 586.60p 564.20p 564.80p 4935964
13/12/2023 554.00p 570.40p 547.33p 562.80p 6377489
12/12/2023 608.60p 614.00p 600.40p 600.40p 4204617
11/12/2023 610.20p 618.20p 605.60p 606.80p 3074553
08/12/2023 607.80p 614.60p 605.80p 609.00p 1776458
07/12/2023 612.40p 616.90p 603.60p 607.80p 1984723
06/12/2023 604.40p 616.80p 602.80p 612.40p 2269026
05/12/2023 596.80p 606.00p 594.60p 602.80p 1734813
04/12/2023 587.00p 602.80p 587.00p 598.20p 2621139
01/12/2023 575.40p 592.20p 573.40p 589.00p 1926401
30/11/2023 577.80p 587.40p 573.60p 573.60p 4944647
29/11/2023 564.20p 578.80p 562.00p 576.00p 2909480
28/11/2023 555.20p 564.60p 550.00p 564.60p 2365750
27/11/2023 548.40p 554.00p 546.20p 550.80p 1664204
24/11/2023 540.00p 545.20p 535.80p 545.20p 1324685
23/11/2023 532.60p 541.04p 532.00p 536.20p 1253942
22/11/2023 533.60p 538.20p 531.80p 534.00p 1313206
21/11/2023 538.80p 542.00p 530.80p 532.60p 1501689
20/11/2023 538.60p 543.20p 531.20p 534.60p 1129543
17/11/2023 534.80p 537.40p 528.20p 537.40p 1327836
16/11/2023 538.40p 547.58p 532.80p 532.80p 1794474
15/11/2023 561.20p 563.20p 545.80p 550.40p 2415065
14/11/2023 533.00p 557.80p 523.80p 557.80p 4346194
13/11/2023 526.80p 531.00p 519.60p 530.80p 7892009
10/11/2023 520.80p 531.20p 514.00p 523.80p 2483273
09/11/2023 510.00p 523.51p 498.60p 521.20p 6762675
08/11/2023 531.00p 542.60p 530.20p 537.80p 2665836
07/11/2023 532.20p 541.00p 530.37p 532.40p 4334285
06/11/2023 538.80p 542.00p 528.40p 531.80p 9215395
03/11/2023 533.40p 545.80p 531.60p 538.00p 2692701
02/11/2023 535.60p 544.60p 532.60p 532.60p 2291387
01/11/2023 530.00p 535.20p 527.40p 532.60p 1868842
31/10/2023 522.20p 534.40p 518.20p 528.80p 2168538
30/10/2023 528.00p 528.20p 518.94p 522.00p 3040449
27/10/2023 525.60p 534.20p 518.00p 522.00p 4368290
26/10/2023 553.60p 554.00p 526.00p 526.00p 5450404

*Close Price adjusted for both dividends and splits