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
25/10/2023 545.00p 554.20p 542.40p 553.60p 1921303
24/10/2023 546.00p 550.80p 537.80p 547.20p 1235648
23/10/2023 537.20p 546.24p 533.60p 545.00p 1501232
20/10/2023 552.00p 559.20p 536.20p 538.20p 2753540
19/10/2023 571.00p 572.60p 554.00p 554.00p 1908668
18/10/2023 583.80p 586.60p 573.60p 574.00p 1098478
17/10/2023 576.20p 581.20p 570.40p 580.80p 1170982
16/10/2023 575.80p 577.00p 567.40p 573.20p 6089850
13/10/2023 575.80p 578.80p 569.80p 574.60p 1451643
12/10/2023 577.60p 580.60p 572.60p 575.80p 2080154
11/10/2023 573.20p 576.40p 570.60p 572.00p 1404252
10/10/2023 570.80p 579.20p 563.20p 573.60p 2060537
09/10/2023 574.80p 580.20p 561.20p 567.00p 1975799
06/10/2023 560.80p 577.40p 560.80p 577.40p 1494612
05/10/2023 551.00p 563.60p 549.00p 560.60p 1609047
04/10/2023 562.20p 565.20p 545.00p 550.40p 4443944
03/10/2023 571.00p 575.20p 563.74p 566.00p 1306472
02/10/2023 587.00p 592.20p 572.79p 575.40p 2170699
29/09/2023 583.80p 589.80p 578.80p 586.40p 4267771
28/09/2023 581.40p 583.20p 572.60p 581.20p 5312778
27/09/2023 584.60p 584.60p 575.20p 579.80p 2325487
26/09/2023 576.20p 585.60p 573.20p 585.00p 1855935
25/09/2023 574.20p 578.60p 568.20p 576.20p 1417406
22/09/2023 581.20p 585.20p 570.20p 573.40p 2191554
21/09/2023 576.00p 587.00p 576.00p 584.60p 2105190
20/09/2023 570.00p 579.00p 570.00p 579.00p 2056022
19/09/2023 566.20p 567.40p 554.40p 556.80p 2045695
18/09/2023 582.60p 582.60p 561.60p 564.80p 1427696
15/09/2023 576.20p 585.60p 573.60p 577.00p 6870839
14/09/2023 567.80p 571.80p 562.00p 569.20p 2413242
13/09/2023 582.40p 583.20p 565.00p 567.40p 2653138
12/09/2023 571.00p 582.82p 569.32p 579.00p 1618548
11/09/2023 563.40p 571.60p 562.22p 570.20p 1331343
08/09/2023 560.60p 563.20p 552.80p 562.80p 1332586
07/09/2023 554.80p 559.40p 549.80p 558.40p 1744896
06/09/2023 554.20p 560.80p 549.40p 557.00p 2259920
05/09/2023 548.20p 557.00p 531.40p 547.80p 4106085
04/09/2023 574.40p 574.80p 563.40p 567.00p 828657
01/09/2023 578.80p 580.40p 573.60p 573.80p 1580550
31/08/2023 573.40p 580.20p 571.60p 577.60p 1854276
30/08/2023 564.60p 573.80p 564.60p 573.80p 1882163
29/08/2023 574.40p 576.20p 558.80p 565.40p 3729732
25/08/2023 567.80p 577.00p 566.00p 567.20p 1945707
24/08/2023 567.20p 572.80p 563.60p 569.60p 1661883
23/08/2023 570.00p 572.00p 560.00p 563.00p 5080345
22/08/2023 566.80p 576.40p 566.40p 568.80p 1305842
21/08/2023 567.00p 575.60p 567.00p 571.20p 1554088
18/08/2023 566.00p 568.03p 556.20p 566.00p 1391240
17/08/2023 573.40p 578.40p 567.40p 570.80p 2073171
16/08/2023 567.20p 583.00p 564.54p 574.80p 3076454
15/08/2023 555.80p 567.20p 553.60p 565.20p 2778902
14/08/2023 539.20p 555.40p 539.20p 554.00p 2161265
11/08/2023 541.80p 544.60p 536.80p 537.80p 1032216
10/08/2023 545.20p 546.80p 538.20p 542.60p 993122
09/08/2023 535.00p 543.80p 535.00p 539.20p 3524221
08/08/2023 532.00p 540.20p 532.00p 537.20p 1527897
07/08/2023 543.20p 543.20p 533.60p 533.60p 1015300
04/08/2023 539.80p 544.80p 538.60p 544.60p 1142008
03/08/2023 532.60p 543.20p 527.00p 540.40p 1563479
02/08/2023 542.60p 544.60p 533.00p 535.60p 1360323
01/08/2023 560.00p 560.00p 545.40p 548.00p 1183003
31/07/2023 550.40p 559.20p 547.60p 553.20p 1117481
28/07/2023 556.60p 559.00p 549.22p 554.60p 1334734
27/07/2023 561.80p 561.80p 555.00p 557.80p 1160314
26/07/2023 554.80p 559.00p 553.80p 556.00p 2185992
25/07/2023 556.40p 562.40p 552.80p 555.80p 1746166
24/07/2023 557.40p 562.80p 556.09p 557.00p 1305986
21/07/2023 564.40p 569.40p 561.80p 563.40p 1636462
20/07/2023 562.40p 569.00p 561.64p 564.40p 3537582
19/07/2023 562.00p 573.59p 556.80p 561.40p 2358779
18/07/2023 545.80p 554.40p 544.20p 553.80p 1704912
17/07/2023 548.40p 548.40p 541.60p 544.60p 1531652
14/07/2023 545.40p 552.60p 542.00p 547.60p 2194857
13/07/2023 552.20p 553.80p 542.40p 545.60p 1609506
12/07/2023 546.40p 555.60p 542.60p 552.00p 1945866
11/07/2023 544.60p 546.40p 540.80p 545.20p 1457602
10/07/2023 536.20p 542.20p 534.40p 540.80p 1675590
07/07/2023 533.40p 540.25p 531.40p 537.80p 1704566
06/07/2023 545.00p 546.40p 531.83p 534.20p 2155168
05/07/2023 539.00p 548.40p 539.00p 544.00p 2164042
04/07/2023 548.00p 548.00p 540.00p 543.00p 2441412
03/07/2023 556.20p 556.50p 541.40p 547.20p 2249359
30/06/2023 540.40p 558.40p 534.60p 557.00p 2932591
29/06/2023 592.00p 592.00p 546.20p 552.00p 4659830
28/06/2023 585.60p 592.60p 575.60p 590.60p 2907791
27/06/2023 580.80p 590.60p 579.00p 581.40p 2752325
26/06/2023 570.40p 578.80p 568.60p 577.00p 9448369
23/06/2023 579.60p 579.60p 565.80p 570.00p 1206099
22/06/2023 563.40p 575.60p 559.60p 575.60p 2100175
21/06/2023 561.00p 571.40p 560.80p 568.00p 3724866
20/06/2023 557.00p 566.80p 553.80p 566.40p 2873323
19/06/2023 550.00p 558.20p 550.00p 556.60p 1822305
16/06/2023 548.60p 559.40p 545.75p 553.40p 7904747
15/06/2023 545.40p 550.41p 544.20p 549.40p 3576409
14/06/2023 539.60p 546.40p 533.60p 546.40p 2064679
13/06/2023 539.80p 540.60p 536.00p 539.00p 2133091
12/06/2023 537.40p 544.60p 532.20p 535.00p 2672377
09/06/2023 540.00p 542.00p 530.20p 533.20p 3015439
08/06/2023 533.60p 536.60p 529.80p 531.60p 2310752
07/06/2023 542.40p 543.80p 532.80p 534.40p 2371203
06/06/2023 534.20p 539.80p 528.00p 539.80p 5229197
05/06/2023 541.40p 549.00p 533.60p 533.60p 2100056
02/06/2023 535.40p 542.40p 531.20p 539.80p 2252610
01/06/2023 514.80p 534.80p 512.20p 529.40p 3442410
31/05/2023 485.70p 514.80p 479.20p 509.80p 5718456
30/05/2023 463.70p 473.70p 459.40p 471.90p 3068139
26/05/2023 462.50p 462.70p 455.10p 462.00p 2275168
25/05/2023 465.50p 467.80p 454.00p 460.20p 2580614
24/05/2023 466.10p 469.30p 461.90p 465.20p 3524701
23/05/2023 489.70p 489.70p 460.60p 465.70p 2853595
22/05/2023 484.90p 490.00p 482.70p 490.00p 1681920
19/05/2023 490.20p 494.10p 485.70p 485.70p 3213613
18/05/2023 490.60p 493.60p 489.77p 493.50p 776104
17/05/2023 494.00p 494.00p 486.50p 489.30p 1534451
16/05/2023 495.30p 496.10p 489.30p 491.40p 1284903
15/05/2023 497.30p 498.40p 490.20p 495.40p 1459487
12/05/2023 490.10p 496.30p 487.80p 491.60p 1404549
11/05/2023 482.60p 488.70p 479.00p 488.70p 940483
10/05/2023 488.50p 489.20p 478.90p 479.30p 1293633
09/05/2023 489.80p 492.40p 485.10p 487.60p 2604345
05/05/2023 490.00p 490.00p 485.00p 487.20p 2081659
04/05/2023 475.70p 486.20p 475.70p 483.80p 2180711
03/05/2023 484.90p 489.00p 481.80p 482.70p 1141376
02/05/2023 478.80p 490.50p 477.60p 483.60p 2288217
28/04/2023 474.90p 483.30p 472.90p 479.70p 2932421
27/04/2023 475.60p 481.30p 470.80p 476.00p 2689531
26/04/2023 480.20p 480.20p 471.10p 473.50p 4161594
25/04/2023 491.20p 491.20p 478.10p 480.80p 2489852
24/04/2023 494.70p 500.60p 492.50p 492.50p 3768832
21/04/2023 492.70p 497.90p 487.50p 495.80p 1553477
20/04/2023 493.20p 496.57p 490.90p 493.20p 1145807
19/04/2023 489.50p 494.80p 484.30p 493.00p 1407667
18/04/2023 499.20p 499.50p 490.40p 490.40p 2073342
17/04/2023 493.40p 500.80p 493.40p 497.00p 1438690
14/04/2023 488.60p 496.50p 487.20p 493.30p 863628
13/04/2023 491.20p 494.50p 487.00p 487.00p 1741761
12/04/2023 487.40p 493.50p 485.86p 490.90p 1873737
11/04/2023 485.50p 491.10p 484.50p 487.30p 1247354
06/04/2023 469.80p 476.50p 468.40p 475.70p 1365124
05/04/2023 481.20p 481.60p 467.90p 469.90p 1198782
04/04/2023 479.70p 485.80p 478.70p 481.40p 1487004
03/04/2023 480.60p 483.01p 477.20p 477.20p 2106363
31/03/2023 482.40p 488.20p 477.20p 482.10p 1876209
30/03/2023 473.00p 479.00p 471.47p 478.70p 995156
29/03/2023 463.00p 470.70p 456.30p 469.50p 1393125
28/03/2023 468.10p 468.90p 460.70p 464.80p 1553521
27/03/2023 468.10p 469.60p 463.30p 465.40p 1663099
24/03/2023 472.30p 474.40p 462.10p 464.90p 1883917
23/03/2023 483.10p 483.10p 474.70p 474.70p 1982841
22/03/2023 475.70p 483.90p 472.88p 481.60p 1917889
21/03/2023 468.40p 478.30p 467.95p 472.60p 4309773
20/03/2023 454.70p 469.00p 448.90p 466.00p 1218536
17/03/2023 472.60p 475.30p 456.30p 458.00p 4878341
16/03/2023 469.60p 475.30p 461.80p 470.00p 2635745
15/03/2023 482.50p 482.90p 464.10p 464.10p 2743172
14/03/2023 478.90p 486.10p 475.50p 485.10p 1715889
13/03/2023 495.10p 496.00p 477.00p 480.40p 1805819
10/03/2023 498.10p 499.90p 487.70p 495.50p 1696203
09/03/2023 495.80p 503.40p 492.03p 503.20p 1132726
08/03/2023 494.30p 498.70p 491.60p 498.70p 1680668
07/03/2023 493.00p 499.20p 492.60p 497.70p 1493638
06/03/2023 492.90p 497.50p 490.71p 495.00p 2258819
03/03/2023 485.20p 491.90p 484.40p 488.90p 1475129
02/03/2023 486.50p 488.80p 482.70p 484.00p 1724186
01/03/2023 488.40p 496.97p 487.90p 490.90p 6882414
28/02/2023 489.20p 496.20p 484.10p 491.80p 2795284
27/02/2023 484.00p 492.30p 483.90p 491.50p 871222
24/02/2023 483.60p 485.90p 479.00p 481.10p 1221388
23/02/2023 483.80p 488.90p 481.40p 482.20p 935737
22/02/2023 485.40p 487.15p 478.80p 482.30p 2675678
21/02/2023 487.90p 490.31p 486.00p 488.60p 5271224
20/02/2023 489.00p 491.02p 485.40p 488.00p 960109
17/02/2023 486.10p 490.40p 484.10p 486.60p 2041073
16/02/2023 488.70p 493.60p 482.40p 488.10p 1328466
15/02/2023 480.50p 488.90p 478.60p 487.50p 1727403
14/02/2023 476.10p 486.09p 474.30p 478.60p 3291588
13/02/2023 472.60p 476.30p 469.90p 475.80p 1708894
10/02/2023 480.50p 480.50p 465.10p 471.70p 1861097
09/02/2023 484.50p 492.50p 478.30p 483.90p 2598843
08/02/2023 487.70p 492.34p 481.10p 481.40p 1623733
07/02/2023 483.00p 486.60p 479.00p 484.70p 2274384
06/02/2023 489.60p 489.60p 479.82p 483.20p 1913476
03/02/2023 485.20p 495.70p 481.80p 493.50p 3188798
02/02/2023 459.10p 481.40p 458.60p 477.10p 2852092
01/02/2023 447.40p 455.21p 446.80p 452.50p 2692949
31/01/2023 449.40p 451.40p 444.40p 447.70p 2675181
30/01/2023 440.60p 452.05p 438.50p 451.50p 1869255
27/01/2023 445.10p 448.40p 439.70p 442.40p 1713683
26/01/2023 440.00p 444.70p 438.60p 444.20p 2469816
25/01/2023 437.30p 440.70p 436.43p 437.10p 1578000
24/01/2023 440.00p 441.60p 437.50p 437.50p 9822781
23/01/2023 440.90p 442.30p 436.60p 438.00p 1146521
20/01/2023 436.00p 440.10p 432.30p 438.30p 2595751
19/01/2023 442.50p 445.10p 432.30p 433.20p 2301264
18/01/2023 443.40p 464.74p 440.80p 441.80p 2131210
17/01/2023 445.20p 462.93p 438.00p 442.90p 3050660
16/01/2023 439.30p 445.30p 436.89p 444.20p 1442923
13/01/2023 434.50p 440.40p 431.55p 439.80p 2081122
12/01/2023 434.50p 437.40p 429.60p 432.00p 3195350
11/01/2023 450.60p 454.26p 446.50p 451.90p 4049094

*Close Price adjusted for both dividends and splits