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
10/12/2025 155.50p 159.85p 155.50p 156.30p 3616621
09/12/2025 161.00p 163.55p 158.80p 159.00p 3407824
08/12/2025 166.75p 167.15p 160.80p 160.80p 3085198
05/12/2025 166.60p 171.15p 163.90p 166.75p 3427233
04/12/2025 165.85p 168.25p 162.35p 166.20p 3038142
03/12/2025 161.65p 163.65p 158.60p 163.10p 6547253
02/12/2025 169.00p 169.00p 160.70p 161.75p 3653966
01/12/2025 167.35p 169.50p 164.05p 165.25p 2813820
28/11/2025 172.15p 172.35p 168.60p 168.90p 1995646
27/11/2025 170.00p 172.55p 169.00p 170.95p 3296042
26/11/2025 167.30p 169.38p 164.00p 169.25p 6164447
25/11/2025 164.10p 167.90p 161.45p 167.05p 6504948
24/11/2025 167.20p 168.35p 162.65p 164.10p 9422674
21/11/2025 165.05p 171.50p 165.05p 168.15p 7489645
20/11/2025 164.75p 167.35p 160.35p 165.00p 6503754
19/11/2025 156.65p 166.10p 155.70p 165.85p 18239762
18/11/2025 156.10p 159.12p 154.00p 156.55p 13112660
17/11/2025 165.00p 167.05p 156.95p 158.95p 13752454
14/11/2025 165.25p 166.61p 159.60p 164.00p 8169166
13/11/2025 157.45p 168.35p 155.15p 165.10p 10853567
12/11/2025 164.85p 165.26p 161.50p 164.00p 7629530
11/11/2025 165.40p 165.95p 162.30p 164.55p 11667854
10/11/2025 163.95p 167.62p 162.90p 163.50p 7119269
07/11/2025 165.75p 167.95p 162.30p 163.70p 4659598
06/11/2025 168.05p 170.00p 164.00p 164.90p 12343446
05/11/2025 170.00p 171.85p 167.20p 168.40p 12153737
04/11/2025 172.60p 176.80p 171.40p 171.50p 5593946
03/11/2025 179.30p 183.75p 169.55p 171.50p 10188968
31/10/2025 180.40p 184.50p 178.35p 179.65p 6929248
30/10/2025 186.80p 188.10p 181.05p 182.00p 6881393
29/10/2025 189.95p 191.40p 183.55p 186.80p 8200391
28/10/2025 185.55p 189.55p 182.50p 189.30p 7462815
27/10/2025 182.40p 185.90p 181.50p 185.25p 19792742
24/10/2025 180.15p 184.70p 178.35p 182.20p 6919406
23/10/2025 180.75p 184.95p 178.00p 180.20p 11298832
22/10/2025 174.90p 179.60p 171.00p 179.60p 19203632
21/10/2025 166.00p 176.90p 166.00p 172.00p 18188256
20/10/2025 173.70p 192.20p 162.05p 167.70p 49256988
17/10/2025 217.00p 219.00p 214.20p 217.10p 7134197
16/10/2025 222.50p 222.70p 218.50p 218.90p 5854629
15/10/2025 222.70p 226.20p 220.50p 221.50p 4995594
14/10/2025 228.50p 230.50p 222.70p 222.70p 6160921
13/10/2025 228.70p 230.90p 225.20p 229.40p 3621722
10/10/2025 231.60p 233.90p 227.70p 228.30p 7491912
09/10/2025 235.40p 239.80p 229.10p 230.70p 6979366
08/10/2025 233.70p 239.00p 231.20p 235.00p 7253469
07/10/2025 205.00p 245.50p 200.20p 236.20p 25883566
06/10/2025 258.50p 259.60p 254.80p 256.20p 3803279
03/10/2025 261.00p 261.30p 256.40p 259.20p 5152770
02/10/2025 264.90p 269.30p 257.10p 259.10p 6290635
01/10/2025 259.80p 265.70p 258.60p 263.00p 4403209
30/09/2025 258.90p 262.90p 255.00p 261.70p 4925765
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

*Close Price adjusted for both dividends and splits