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
18/01/2019 316.60p 326.00p 314.50p 323.00p 4556071
17/01/2019 314.40p 317.20p 308.70p 313.40p 3732536
16/01/2019 311.60p 314.40p 310.00p 314.30p 3903697
15/01/2019 309.20p 315.30p 306.20p 310.50p 3618802
14/01/2019 307.30p 310.80p 305.70p 308.90p 3402218
11/01/2019 311.00p 314.50p 302.20p 309.30p 3730093
10/01/2019 300.00p 316.50p 298.00p 311.00p 5732352
09/01/2019 312.80p 321.90p 308.20p 310.70p 3604449
08/01/2019 305.00p 312.50p 304.00p 309.80p 3471574
07/01/2019 303.70p 310.20p 298.50p 306.50p 6444196
04/01/2019 284.70p 299.80p 282.85p 297.50p 9185858
03/01/2019 286.80p 289.20p 282.90p 283.70p 3863973
02/01/2019 280.80p 286.90p 279.10p 284.70p 1698566
31/12/2018 281.90p 284.30p 280.30p 281.50p 598776
28/12/2018 278.40p 281.80p 278.40p 280.10p 2382731
27/12/2018 286.50p 289.12p 277.70p 278.60p 1373153
24/12/2018 280.70p 289.77p 279.37p 283.00p 379374
21/12/2018 284.10p 287.60p 281.50p 283.60p 3688810
20/12/2018 282.40p 290.10p 279.82p 285.00p 3434105
19/12/2018 288.90p 290.60p 286.30p 286.80p 2789905
18/12/2018 283.90p 295.00p 283.90p 289.10p 6969604
17/12/2018 301.30p 301.30p 281.80p 285.20p 3676504
14/12/2018 304.90p 305.60p 298.80p 299.90p 1944321
13/12/2018 310.60p 314.90p 304.50p 307.50p 2276242
12/12/2018 316.90p 316.90p 310.20p 313.00p 2366621
11/12/2018 316.60p 318.40p 311.40p 315.00p 3147187
10/12/2018 321.10p 325.34p 314.50p 316.40p 4372094
07/12/2018 335.70p 340.20p 323.88p 324.60p 18220498
06/12/2018 339.20p 341.26p 331.50p 335.20p 2918903
05/12/2018 336.90p 348.90p 334.00p 339.50p 2280350
04/12/2018 340.70p 345.30p 337.70p 340.00p 2441922
03/12/2018 357.10p 359.50p 341.80p 344.20p 2104849
30/11/2018 358.30p 358.30p 349.30p 349.30p 1660719
29/11/2018 353.40p 359.90p 352.40p 358.90p 3071052
28/11/2018 348.10p 353.00p 346.50p 349.90p 2161915
27/11/2018 345.50p 348.10p 341.70p 348.10p 2001164
26/11/2018 346.20p 347.00p 341.90p 344.40p 2342001
23/11/2018 342.70p 348.00p 342.40p 344.40p 1467430
22/11/2018 346.40p 349.80p 335.40p 345.30p 3068375
21/11/2018 353.40p 353.40p 346.10p 351.80p 2266305
20/11/2018 344.60p 354.80p 343.20p 350.30p 2169611
19/11/2018 349.10p 353.30p 344.20p 345.20p 2273890
16/11/2018 355.40p 362.00p 351.42p 351.70p 3042388
15/11/2018 375.50p 378.74p 350.70p 355.70p 3926071
14/11/2018 373.60p 380.40p 368.30p 373.60p 3304892
13/11/2018 352.00p 386.70p 352.00p 374.40p 7330093
12/11/2018 427.40p 427.43p 405.00p 405.00p 3078814
09/11/2018 423.00p 426.60p 422.50p 426.00p 1533524
08/11/2018 422.10p 427.20p 420.00p 426.30p 2160081
07/11/2018 415.50p 422.70p 415.50p 418.40p 1335966
06/11/2018 423.40p 426.00p 413.30p 413.30p 2172522
05/11/2018 422.90p 431.00p 419.82p 423.00p 1428029
02/11/2018 426.60p 430.00p 423.30p 425.40p 1774053
01/11/2018 413.90p 427.80p 413.73p 424.00p 2475006
31/10/2018 413.20p 422.70p 413.11p 416.80p 2098967
30/10/2018 405.40p 411.90p 404.40p 411.90p 1390132
29/10/2018 398.80p 406.70p 397.10p 403.00p 2374087
26/10/2018 403.60p 407.40p 393.20p 396.40p 1836387
25/10/2018 395.00p 406.70p 391.80p 403.90p 1426782
24/10/2018 393.10p 396.80p 389.20p 395.20p 2347945
23/10/2018 402.40p 403.50p 387.30p 390.90p 2216348
22/10/2018 389.80p 409.60p 387.80p 402.10p 2887085
19/10/2018 388.50p 392.77p 384.10p 385.40p 1401652
18/10/2018 393.80p 393.80p 389.10p 389.50p 1822314
17/10/2018 395.00p 397.80p 391.50p 392.40p 1701456
16/10/2018 391.70p 398.20p 389.60p 395.70p 2744116
15/10/2018 394.40p 395.30p 386.40p 392.00p 2562984
12/10/2018 388.00p 403.90p 387.85p 396.50p 3253668
11/10/2018 389.30p 391.90p 383.80p 385.70p 4296301
10/10/2018 382.00p 393.60p 381.20p 392.70p 2965637
09/10/2018 383.40p 383.40p 379.00p 381.10p 1841577
08/10/2018 382.80p 385.13p 380.63p 381.50p 2162234
05/10/2018 383.90p 383.90p 375.10p 381.90p 2842541
04/10/2018 387.10p 388.09p 382.90p 383.70p 3936886
03/10/2018 388.50p 388.60p 383.20p 385.90p 3222348
02/10/2018 392.80p 394.90p 386.30p 387.00p 2216546
01/10/2018 387.40p 397.20p 386.90p 393.40p 2588490
28/09/2018 385.40p 392.10p 384.90p 386.80p 7171496
27/09/2018 388.80p 389.96p 384.00p 386.80p 2883229
26/09/2018 392.00p 394.50p 387.90p 387.90p 2511384
25/09/2018 395.70p 397.10p 392.20p 392.20p 2518176
24/09/2018 405.20p 406.20p 393.90p 394.00p 2440775
21/09/2018 405.40p 410.90p 403.00p 403.00p 3381534
20/09/2018 412.50p 413.50p 407.20p 408.50p 4367619
19/09/2018 413.00p 413.00p 409.10p 412.00p 2773900
18/09/2018 414.40p 414.40p 410.40p 411.30p 4034406
17/09/2018 411.60p 415.50p 411.50p 412.70p 1530616
14/09/2018 419.40p 422.00p 415.00p 415.50p 1458133
13/09/2018 418.00p 420.00p 416.40p 417.40p 1598981
12/09/2018 413.20p 419.40p 412.50p 418.20p 1286110
11/09/2018 407.20p 412.40p 407.20p 410.30p 1246579
10/09/2018 407.20p 408.60p 404.80p 407.10p 1266855
07/09/2018 408.30p 408.30p 402.70p 406.30p 1854553
06/09/2018 405.00p 409.57p 399.80p 406.40p 1518528
05/09/2018 405.20p 410.20p 402.10p 403.90p 1672135
04/09/2018 416.00p 416.60p 405.80p 407.80p 1381006
03/09/2018 415.00p 417.50p 412.90p 414.70p 1364895
31/08/2018 409.80p 415.70p 406.50p 412.50p 2376034
30/08/2018 409.30p 417.40p 406.90p 408.20p 1105287
29/08/2018 411.40p 412.10p 408.20p 410.10p 1722239
28/08/2018 409.50p 411.20p 406.40p 406.40p 1315819
24/08/2018 408.50p 410.13p 406.00p 407.00p 1275779
23/08/2018 410.70p 413.60p 408.90p 410.00p 726605
22/08/2018 410.70p 412.20p 408.00p 409.10p 885469
21/08/2018 406.00p 411.90p 406.00p 410.00p 1068862
20/08/2018 402.90p 408.20p 402.58p 406.00p 886284
17/08/2018 409.00p 409.00p 402.90p 404.50p 973071
16/08/2018 406.70p 411.20p 406.00p 406.60p 1193956
15/08/2018 409.40p 410.80p 403.20p 405.90p 1263002
14/08/2018 409.70p 411.30p 407.40p 409.10p 1330255
13/08/2018 416.20p 416.80p 409.80p 411.00p 925414
10/08/2018 419.40p 419.40p 414.10p 416.00p 1963001
09/08/2018 420.90p 422.39p 417.90p 419.00p 1390283
08/08/2018 416.00p 418.60p 414.60p 417.00p 1272793
07/08/2018 417.20p 417.40p 413.80p 414.10p 1453532
06/08/2018 415.00p 419.00p 411.40p 415.40p 1390519
03/08/2018 419.00p 419.00p 415.80p 416.00p 1179395
02/08/2018 415.30p 421.00p 414.90p 418.00p 2467095
01/08/2018 410.40p 415.50p 409.99p 415.00p 1562611
31/07/2018 415.50p 415.50p 410.50p 412.70p 1977622
30/07/2018 412.90p 415.20p 412.90p 413.50p 947893
27/07/2018 419.90p 419.90p 414.90p 415.80p 1271280
26/07/2018 424.20p 427.00p 417.00p 417.00p 1792899
25/07/2018 418.40p 436.40p 418.00p 425.40p 2661135
24/07/2018 417.60p 418.40p 410.60p 411.00p 2507098
23/07/2018 414.90p 418.40p 414.70p 417.00p 1631991
20/07/2018 416.00p 419.00p 413.70p 417.80p 1209833
19/07/2018 415.50p 418.00p 413.70p 416.60p 4144668
18/07/2018 417.50p 419.80p 414.30p 415.20p 1402629
17/07/2018 416.40p 419.60p 413.40p 414.60p 2829147
16/07/2018 421.80p 424.80p 415.40p 416.00p 2769730
13/07/2018 427.20p 430.70p 420.80p 420.80p 2085205
12/07/2018 413.10p 426.10p 406.00p 423.70p 3701770
11/07/2018 413.90p 415.40p 410.60p 414.40p 1940483
10/07/2018 411.50p 416.60p 411.40p 414.00p 2168532
09/07/2018 407.10p 411.90p 406.50p 411.00p 2225649
06/07/2018 406.20p 408.36p 403.70p 404.50p 1626073
05/07/2018 406.80p 408.10p 402.60p 405.90p 1843239
04/07/2018 402.70p 405.88p 399.80p 405.60p 2245493
03/07/2018 403.70p 405.00p 400.30p 402.60p 2509150
02/07/2018 401.90p 403.40p 396.60p 400.40p 1893915
29/06/2018 408.30p 408.30p 403.60p 404.10p 2542382
28/06/2018 405.60p 407.20p 401.30p 403.30p 2338497
27/06/2018 412.20p 413.90p 406.70p 410.50p 6012398
26/06/2018 413.40p 415.30p 408.40p 408.40p 1775333
25/06/2018 414.90p 417.90p 410.10p 410.10p 1401700
22/06/2018 413.90p 420.00p 411.10p 417.00p 2241177
21/06/2018 415.80p 417.20p 411.90p 412.40p 2275303
20/06/2018 415.00p 416.80p 411.40p 414.00p 1879469
19/06/2018 415.00p 416.10p 411.20p 411.40p 2167399
18/06/2018 414.60p 416.90p 412.80p 416.20p 1629343
15/06/2018 419.70p 419.70p 413.60p 415.00p 3251248
14/06/2018 410.40p 419.80p 410.40p 418.60p 4252510
13/06/2018 420.10p 420.20p 414.20p 415.00p 5301695
12/06/2018 419.60p 422.50p 418.50p 421.90p 2788803
11/06/2018 422.40p 423.50p 418.65p 419.40p 3771122
08/06/2018 416.90p 421.30p 416.00p 419.10p 3134991
07/06/2018 416.70p 421.50p 414.60p 418.80p 3079152
06/06/2018 409.90p 415.80p 407.00p 415.80p 3171825
05/06/2018 412.30p 412.30p 405.70p 409.90p 3140077
04/06/2018 410.30p 413.80p 405.10p 405.10p 3398401
01/06/2018 404.10p 413.70p 404.10p 408.40p 5063587
31/05/2018 393.70p 407.60p 393.70p 403.00p 7321947
30/05/2018 365.00p 392.80p 360.00p 389.90p 6467763
29/05/2018 384.00p 384.00p 372.61p 373.00p 5028801
25/05/2018 389.00p 392.30p 385.10p 386.80p 3519212
24/05/2018 386.10p 387.20p 381.70p 386.20p 2699166
23/05/2018 384.40p 388.60p 380.80p 385.00p 2683985
22/05/2018 379.00p 384.90p 377.70p 383.90p 3204599
21/05/2018 379.50p 382.10p 377.97p 380.00p 2275548
18/05/2018 380.90p 383.00p 376.90p 377.90p 2760524
17/05/2018 379.60p 385.20p 379.55p 380.60p 2607663
16/05/2018 382.10p 382.10p 378.90p 379.00p 1965435
15/05/2018 376.00p 381.80p 375.60p 381.00p 2965231
14/05/2018 380.00p 380.10p 376.60p 378.00p 2523894
11/05/2018 386.70p 386.70p 376.60p 379.60p 3673736
10/05/2018 390.10p 390.90p 384.30p 384.30p 2347192
09/05/2018 380.50p 389.50p 380.20p 387.80p 3304546
08/05/2018 380.00p 384.60p 378.80p 380.50p 4337484
04/05/2018 381.90p 383.40p 378.80p 379.00p 1835309
03/05/2018 383.50p 384.80p 378.20p 379.70p 2824282
02/05/2018 390.50p 391.08p 374.50p 383.50p 6585190
01/05/2018 405.60p 406.00p 388.90p 390.10p 3841203
30/04/2018 407.80p 409.70p 405.30p 405.30p 2117633
27/04/2018 405.90p 407.80p 402.50p 406.50p 1545590
26/04/2018 401.20p 404.50p 401.20p 403.70p 9768079
25/04/2018 397.40p 402.40p 397.40p 401.20p 2739113
24/04/2018 399.00p 403.30p 397.70p 401.40p 2871198
23/04/2018 399.40p 399.40p 395.10p 397.10p 2617511
20/04/2018 393.40p 401.10p 392.10p 399.40p 3598420
19/04/2018 391.00p 392.00p 388.90p 392.00p 3494137
18/04/2018 389.40p 392.17p 387.30p 391.10p 2626299
17/04/2018 391.60p 391.60p 387.10p 389.60p 2848110
16/04/2018 392.40p 393.60p 388.70p 389.80p 1539459
13/04/2018 393.40p 393.60p 389.60p 390.60p 2332386
12/04/2018 390.60p 392.40p 389.60p 390.50p 2499644
11/04/2018 390.70p 393.00p 388.10p 390.00p 5402898
10/04/2018 392.30p 392.30p 388.40p 390.50p 3646656
09/04/2018 391.90p 391.90p 386.31p 388.90p 3719656
06/04/2018 389.40p 394.47p 383.80p 388.10p 5034998

*Close Price adjusted for both dividends and splits