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
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
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

*Close Price adjusted for both dividends and splits