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
10/01/2023 447.00p 451.40p 443.95p 449.00p 23053748
09/01/2023 448.00p 454.60p 445.50p 447.60p 2565943
06/01/2023 450.00p 454.20p 446.20p 450.00p 4844913
05/01/2023 451.80p 462.39p 444.10p 447.40p 5039153
04/01/2023 426.90p 446.00p 424.50p 445.20p 4263575
03/01/2023 413.80p 425.40p 412.80p 424.20p 2093812
30/12/2022 411.30p 415.10p 408.60p 411.30p 842126
29/12/2022 409.80p 412.40p 404.90p 412.40p 803286
28/12/2022 408.00p 410.90p 406.80p 410.20p 1646235
23/12/2022 413.60p 415.00p 407.40p 408.80p 515792
22/12/2022 417.30p 420.70p 410.80p 412.10p 1390728
21/12/2022 409.50p 416.50p 408.90p 415.70p 3284045
20/12/2022 408.40p 410.50p 404.30p 407.10p 2508317
19/12/2022 409.80p 414.45p 408.10p 409.30p 1349620
16/12/2022 410.30p 411.96p 404.60p 408.40p 6941824
15/12/2022 408.50p 416.70p 408.00p 410.80p 4411186
14/12/2022 408.60p 416.40p 404.70p 412.00p 2502826
13/12/2022 407.30p 417.40p 398.70p 409.90p 2153874
12/12/2022 407.80p 407.80p 402.20p 405.20p 1447516
09/12/2022 408.60p 411.50p 404.90p 409.90p 1968289
08/12/2022 410.00p 411.10p 402.90p 406.50p 2255724
07/12/2022 411.60p 413.70p 408.40p 409.90p 7640276
06/12/2022 419.00p 421.10p 410.90p 413.60p 2417570
05/12/2022 422.20p 427.27p 418.30p 419.60p 3231051
02/12/2022 413.40p 421.20p 412.70p 417.70p 3410045
01/12/2022 417.40p 422.00p 414.00p 415.10p 2586378
30/11/2022 413.60p 417.20p 407.30p 409.30p 8482359
29/11/2022 414.00p 414.90p 409.50p 410.70p 3459424
28/11/2022 410.10p 413.50p 405.20p 409.80p 1386729
25/11/2022 411.40p 411.50p 406.60p 410.40p 5124691
24/11/2022 413.40p 418.00p 410.60p 410.90p 1255204
23/11/2022 401.00p 414.70p 397.90p 414.00p 4490083
22/11/2022 401.60p 414.00p 398.90p 400.90p 2857189
21/11/2022 411.00p 412.09p 395.70p 400.90p 2727011
18/11/2022 388.20p 399.10p 385.90p 397.90p 2726568
17/11/2022 382.90p 388.35p 379.92p 386.40p 2022964
16/11/2022 390.80p 390.90p 380.10p 385.90p 3997770
15/11/2022 398.00p 404.00p 384.70p 392.50p 3216001
14/11/2022 382.10p 405.00p 381.30p 403.30p 26702940
11/11/2022 360.20p 385.50p 359.80p 385.50p 7927120
10/11/2022 351.00p 361.10p 344.65p 357.20p 7615089
09/11/2022 373.00p 378.10p 368.28p 374.10p 4752165
08/11/2022 355.70p 373.00p 353.00p 372.70p 4131465
07/11/2022 356.60p 367.67p 354.35p 357.00p 7717712
04/11/2022 348.50p 357.90p 345.90p 357.50p 3236532
03/11/2022 337.60p 348.47p 335.40p 345.80p 3815141
02/11/2022 338.70p 347.00p 337.70p 343.90p 5150631
01/11/2022 326.10p 340.30p 323.70p 338.00p 2764355
31/10/2022 322.50p 325.60p 316.40p 322.60p 3498473
28/10/2022 320.10p 325.40p 319.10p 321.80p 1664889
27/10/2022 322.50p 330.50p 320.80p 324.90p 2740956
26/10/2022 316.00p 325.70p 316.00p 323.60p 2418812
25/10/2022 307.00p 320.40p 305.80p 320.40p 2319186
24/10/2022 306.30p 309.44p 299.40p 305.80p 2137130
21/10/2022 306.50p 307.80p 298.00p 301.10p 2610024
20/10/2022 308.00p 309.90p 303.20p 308.80p 3190682
19/10/2022 319.40p 320.80p 307.60p 308.40p 1667628
18/10/2022 318.00p 323.30p 317.00p 319.10p 15928743
17/10/2022 313.10p 317.37p 310.90p 316.00p 5939322
14/10/2022 311.10p 320.60p 308.10p 314.10p 4017312
13/10/2022 294.50p 311.80p 293.62p 306.80p 9898497
12/10/2022 311.90p 313.58p 296.90p 296.90p 2631392
11/10/2022 313.10p 315.50p 308.30p 313.10p 3192318
10/10/2022 307.10p 317.70p 305.70p 315.00p 2445083
07/10/2022 309.50p 310.40p 303.12p 307.00p 10662774
06/10/2022 322.30p 324.00p 308.00p 310.20p 2258557
05/10/2022 325.60p 328.10p 317.80p 319.50p 3119024
04/10/2022 320.70p 329.31p 318.50p 327.50p 9678324
03/10/2022 310.20p 320.40p 304.30p 317.30p 3462863
30/09/2022 296.30p 306.10p 296.30p 306.10p 4308720
29/09/2022 308.60p 308.80p 291.30p 295.50p 4001267
28/09/2022 309.70p 310.69p 289.00p 308.60p 4710716
27/09/2022 310.90p 314.70p 301.30p 309.30p 3948183
26/09/2022 306.20p 316.10p 299.62p 311.20p 5322935
23/09/2022 330.30p 332.80p 316.00p 318.10p 3652411
22/09/2022 331.70p 336.00p 328.70p 331.60p 4045070
21/09/2022 331.70p 334.82p 331.00p 333.00p 3350870
20/09/2022 338.10p 342.04p 332.00p 332.00p 2381882
19/09/2022 339.10p 342.90p 336.00p 337.60p 7033087
16/09/2022 339.10p 342.90p 336.00p 337.60p 7033087
15/09/2022 350.60p 350.80p 341.37p 345.10p 2759371
14/09/2022 352.20p 357.49p 346.00p 347.00p 8322231
13/09/2022 362.90p 365.00p 350.80p 352.80p 3537216
12/09/2022 351.50p 366.70p 349.50p 363.40p 2186668
09/09/2022 347.00p 353.70p 344.90p 350.60p 1411381
08/09/2022 362.80p 363.37p 336.50p 344.10p 2719205
07/09/2022 367.00p 368.20p 358.91p 362.30p 3390762
06/09/2022 364.60p 381.80p 363.50p 369.40p 4577979
05/09/2022 368.90p 373.60p 363.70p 373.60p 2475101
02/09/2022 370.10p 373.90p 366.40p 372.10p 1209018
01/09/2022 367.00p 371.50p 363.90p 368.40p 2747459
31/08/2022 379.80p 379.80p 369.90p 369.90p 2206090
30/08/2022 368.60p 377.00p 366.18p 372.80p 4792264
29/08/2022 375.30p 377.50p 368.00p 369.80p 2572113
26/08/2022 375.30p 377.50p 368.00p 369.80p 2572113
25/08/2022 391.50p 391.83p 371.20p 375.30p 3064476
24/08/2022 396.10p 397.70p 386.10p 389.30p 8981149
23/08/2022 407.50p 409.70p 394.80p 396.70p 1629933
22/08/2022 410.50p 410.50p 403.80p 408.20p 860340
19/08/2022 410.20p 415.20p 408.00p 408.00p 1380763
18/08/2022 423.60p 425.00p 411.80p 416.30p 2003923
17/08/2022 433.80p 440.15p 423.00p 423.00p 2115580
16/08/2022 420.60p 432.20p 418.27p 432.20p 1717593
15/08/2022 414.60p 419.10p 410.10p 419.10p 1003442
12/08/2022 412.00p 414.20p 410.80p 412.50p 1798953
11/08/2022 425.40p 427.96p 412.60p 412.60p 2078028
10/08/2022 415.70p 426.40p 413.60p 424.70p 1717014
09/08/2022 421.60p 425.90p 416.80p 416.80p 22539198
08/08/2022 419.70p 420.80p 414.22p 419.50p 1159002
05/08/2022 428.00p 431.80p 415.20p 417.80p 1229323
04/08/2022 437.40p 444.90p 427.30p 431.50p 1473414
03/08/2022 429.80p 439.70p 423.43p 436.50p 1498430
02/08/2022 428.50p 436.50p 427.00p 430.90p 1944393
01/08/2022 424.00p 434.10p 423.80p 429.90p 1444345
29/07/2022 411.90p 429.10p 410.30p 424.30p 2456679
28/07/2022 406.50p 411.70p 403.82p 409.00p 1445709
27/07/2022 406.40p 412.70p 402.40p 405.50p 1157147
26/07/2022 413.40p 418.00p 405.00p 405.00p 3427323
25/07/2022 420.00p 423.10p 414.90p 420.90p 2368394
22/07/2022 417.40p 421.50p 414.80p 418.90p 1705497
21/07/2022 414.60p 420.90p 411.50p 418.70p 1763972
20/07/2022 410.00p 421.40p 409.82p 414.70p 3371877
19/07/2022 390.80p 413.20p 390.70p 408.20p 4844591
18/07/2022 392.90p 394.00p 386.60p 394.00p 1456289
15/07/2022 385.00p 388.90p 380.60p 385.90p 1838544
14/07/2022 380.00p 382.80p 378.80p 381.60p 1645081
13/07/2022 385.10p 385.64p 377.10p 381.90p 10240048
12/07/2022 377.90p 384.97p 377.50p 382.50p 3760590
11/07/2022 378.10p 383.70p 376.20p 380.70p 1100764
08/07/2022 376.20p 383.30p 372.50p 383.30p 2027306
07/07/2022 370.10p 379.90p 368.10p 377.00p 3461087
06/07/2022 361.50p 370.30p 361.50p 370.30p 3216205
05/07/2022 369.40p 373.30p 357.32p 359.10p 3627092
04/07/2022 370.10p 370.10p 361.40p 365.60p 2470453
01/07/2022 364.50p 371.68p 360.20p 365.10p 1995051
30/06/2022 369.40p 371.30p 361.80p 366.70p 2997669
29/06/2022 375.90p 391.30p 374.00p 386.40p 4655360
28/06/2022 389.20p 389.50p 379.70p 379.70p 3721294
27/06/2022 386.90p 389.70p 381.10p 387.30p 2955356
24/06/2022 378.00p 386.11p 374.90p 385.40p 5407698
23/06/2022 369.80p 379.30p 366.60p 377.20p 2652924
22/06/2022 370.80p 376.00p 367.70p 372.30p 3019906
21/06/2022 374.40p 378.20p 370.00p 372.60p 2974668
20/06/2022 378.20p 389.90p 372.00p 373.80p 7965924
17/06/2022 371.90p 379.60p 370.00p 377.20p 7930219
16/06/2022 375.10p 382.70p 356.50p 372.20p 5819872
15/06/2022 372.20p 382.40p 371.00p 376.70p 5488817
14/06/2022 358.90p 365.60p 351.10p 361.20p 7122220
13/06/2022 352.60p 356.80p 344.26p 355.80p 3962338
10/06/2022 369.30p 369.30p 354.40p 359.90p 6923173
09/06/2022 372.70p 373.90p 360.80p 368.50p 4961999
08/06/2022 382.80p 384.60p 367.80p 374.40p 3382960
07/06/2022 382.60p 383.80p 368.90p 378.10p 5188411
06/06/2022 380.00p 391.58p 370.96p 382.90p 5295043
03/06/2022 393.70p 398.72p 381.20p 383.70p 5433101
02/06/2022 393.70p 398.72p 381.20p 383.70p 5433101
01/06/2022 393.70p 398.72p 381.20p 383.70p 5433101
31/05/2022 420.00p 432.40p 385.00p 389.70p 15992978
30/05/2022 453.00p 463.80p 452.20p 458.70p 4193624
27/05/2022 456.00p 461.20p 443.00p 452.10p 3976585
26/05/2022 426.30p 459.70p 424.00p 456.10p 4597865
25/05/2022 427.80p 429.50p 421.90p 425.20p 2755434
24/05/2022 421.40p 427.09p 419.60p 426.10p 5113453
23/05/2022 425.20p 427.06p 417.10p 423.00p 4330224
20/05/2022 429.50p 429.60p 419.70p 422.40p 4895515
19/05/2022 435.60p 437.00p 420.80p 428.90p 4231158
18/05/2022 465.50p 471.42p 436.50p 440.70p 7035354
17/05/2022 470.20p 472.83p 463.50p 465.80p 1757893
16/05/2022 466.90p 468.60p 456.90p 468.30p 1698860
13/05/2022 463.80p 469.20p 460.50p 467.30p 7655825
12/05/2022 452.20p 466.60p 448.40p 462.30p 7704116
11/05/2022 458.10p 462.50p 453.80p 458.30p 3470306
10/05/2022 465.00p 465.65p 456.40p 458.20p 3139423
09/05/2022 459.70p 463.70p 449.40p 460.10p 3324731
06/05/2022 483.00p 486.20p 456.80p 459.50p 5499043
05/05/2022 491.10p 498.70p 484.60p 484.60p 5087782
04/05/2022 500.00p 503.20p 488.00p 488.00p 4142137
03/05/2022 486.90p 503.40p 485.90p 502.60p 3143796
02/05/2022 490.20p 496.00p 486.90p 490.20p 2857242
29/04/2022 490.20p 496.00p 486.90p 490.20p 2857242
28/04/2022 495.20p 497.40p 487.40p 489.80p 3382596
27/04/2022 503.00p 504.00p 489.80p 492.90p 3903434
26/04/2022 513.60p 513.60p 502.00p 502.00p 2402407
25/04/2022 514.00p 521.40p 507.00p 512.40p 3285716
22/04/2022 536.60p 544.00p 509.18p 516.60p 4271785
21/04/2022 545.00p 556.60p 541.40p 550.00p 1559377
20/04/2022 546.00p 548.80p 540.20p 545.40p 1884917
19/04/2022 537.20p 548.10p 532.60p 543.60p 2122117
18/04/2022 540.20p 545.80p 534.60p 537.60p 2377222
15/04/2022 540.20p 545.80p 534.60p 537.60p 2377222
14/04/2022 540.20p 545.80p 534.60p 537.60p 2377222
13/04/2022 547.40p 548.00p 530.80p 539.40p 2800605
12/04/2022 542.00p 552.40p 535.20p 549.80p 1853133
11/04/2022 541.60p 545.40p 538.60p 544.20p 1560630
08/04/2022 542.00p 546.32p 539.60p 544.40p 1551754
07/04/2022 545.80p 550.40p 537.38p 538.60p 2626387
06/04/2022 562.20p 567.60p 540.80p 544.60p 4272416
05/04/2022 549.00p 561.60p 545.20p 561.60p 2831483
04/04/2022 537.20p 551.40p 537.20p 548.00p 8989496
01/04/2022 534.80p 541.40p 534.00p 534.20p 1681655

*Close Price adjusted for both dividends and splits