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
04/01/2022 646.60p 651.40p 616.00p 625.00p 2994742
31/12/2021 634.40p 641.09p 634.00p 634.00p 829053
30/12/2021 639.40p 639.40p 628.60p 634.40p 1374154
29/12/2021 634.00p 637.40p 631.80p 635.80p 1251891
24/12/2021 615.20p 648.09p 615.20p 627.60p 543706
23/12/2021 621.60p 623.20p 613.20p 613.20p 830396
22/12/2021 619.80p 620.60p 611.73p 619.40p 1494672
21/12/2021 621.20p 624.39p 616.40p 618.00p 1206519
20/12/2021 610.00p 615.80p 598.20p 615.80p 1275437
17/12/2021 614.60p 627.58p 614.60p 617.00p 4815200
16/12/2021 615.40p 638.45p 611.40p 616.40p 2362714
15/12/2021 642.20p 644.32p 631.00p 631.00p 2332286
14/12/2021 641.60p 648.00p 637.60p 639.60p 6220007
13/12/2021 642.40p 647.40p 640.00p 640.80p 2660487
10/12/2021 642.00p 848.53p 640.20p 640.20p 9726212
09/12/2021 632.00p 644.00p 630.20p 644.00p 1502788
08/12/2021 629.80p 643.60p 625.80p 629.80p 2394851
07/12/2021 643.60p 644.80p 624.40p 627.60p 5142685
06/12/2021 642.40p 649.57p 640.00p 640.00p 1464816
03/12/2021 630.20p 640.60p 627.80p 639.00p 1960669
02/12/2021 628.60p 635.80p 628.20p 628.40p 3113087
01/12/2021 617.80p 635.20p 614.60p 632.80p 11957457
30/11/2021 625.00p 628.80p 620.20p 620.20p 3603178
29/11/2021 629.20p 634.20p 620.60p 625.00p 2387212
26/11/2021 605.00p 630.60p 603.80p 628.00p 3127409
25/11/2021 615.40p 625.20p 613.80p 619.20p 1570651
24/11/2021 613.80p 615.80p 605.13p 614.00p 2501035
23/11/2021 608.60p 618.00p 604.80p 613.80p 1999022
22/11/2021 605.20p 613.40p 602.00p 610.80p 2169633
19/11/2021 594.20p 604.17p 587.60p 603.00p 3183224
18/11/2021 581.80p 592.00p 581.00p 592.00p 2136410
17/11/2021 583.20p 587.60p 573.60p 586.80p 4580416
16/11/2021 586.60p 592.60p 575.80p 590.00p 2541554
15/11/2021 586.00p 588.60p 570.36p 585.00p 3641334
12/11/2021 607.60p 621.55p 590.00p 599.40p 5173306
11/11/2021 622.00p 629.56p 593.20p 607.80p 3940182
10/11/2021 623.60p 645.24p 619.60p 643.80p 2763515
09/11/2021 625.20p 629.80p 622.60p 624.60p 1835339
08/11/2021 624.20p 634.40p 622.00p 626.00p 2786440
05/11/2021 624.60p 636.60p 619.60p 624.40p 3239991
04/11/2021 615.00p 623.80p 605.80p 623.20p 4730781
03/11/2021 622.80p 622.80p 603.68p 610.00p 2166030
02/11/2021 634.60p 637.60p 622.40p 622.40p 3444981
01/11/2021 636.00p 636.40p 631.42p 634.00p 1375051
29/10/2021 629.80p 634.80p 623.82p 633.20p 970126
28/10/2021 634.20p 637.40p 628.80p 630.00p 1013128
27/10/2021 636.40p 642.46p 632.96p 633.80p 1469432
26/10/2021 629.00p 640.60p 627.00p 637.00p 2385095
25/10/2021 612.20p 620.80p 608.20p 617.40p 1309435
22/10/2021 612.20p 612.80p 604.93p 610.20p 1160058
21/10/2021 606.60p 609.60p 602.65p 609.60p 1527063
20/10/2021 607.40p 609.58p 601.00p 607.40p 1514553
19/10/2021 602.60p 609.00p 596.60p 609.00p 2836861
18/10/2021 596.80p 597.15p 589.40p 596.40p 1345019
15/10/2021 595.80p 599.80p 589.40p 595.40p 2217882
14/10/2021 580.00p 593.00p 576.20p 590.00p 2170739
13/10/2021 575.60p 591.60p 573.80p 585.60p 1920637
12/10/2021 561.40p 576.40p 561.40p 575.20p 3198466
11/10/2021 566.00p 568.40p 560.69p 565.00p 1480160
08/10/2021 559.40p 567.20p 556.00p 565.40p 1336838
07/10/2021 566.60p 569.60p 552.00p 560.00p 2175905
06/10/2021 571.80p 575.00p 555.20p 561.80p 4193982
05/10/2021 571.80p 580.80p 571.80p 579.40p 1502942
04/10/2021 572.00p 576.20p 567.20p 571.40p 1804572
01/10/2021 587.20p 587.80p 571.00p 573.20p 3007521
30/09/2021 595.00p 601.71p 590.60p 590.60p 1962510
29/09/2021 587.60p 594.40p 585.60p 592.40p 1613105
28/09/2021 594.20p 595.80p 577.20p 585.00p 2106759
27/09/2021 599.20p 600.80p 590.60p 593.80p 966235
24/09/2021 599.40p 599.60p 591.40p 594.60p 951400
23/09/2021 601.40p 604.00p 599.29p 600.00p 1002806
22/09/2021 596.60p 601.80p 591.40p 597.80p 1506206
21/09/2021 601.00p 602.80p 588.20p 594.00p 1345427
20/09/2021 594.60p 596.80p 586.40p 596.00p 1444713
17/09/2021 597.40p 601.60p 592.60p 597.40p 3297057
16/09/2021 593.80p 596.40p 588.20p 594.60p 1729483
15/09/2021 593.60p 599.00p 590.70p 592.80p 1608669
14/09/2021 581.60p 592.00p 580.25p 592.00p 1330428
13/09/2021 586.40p 593.60p 577.40p 578.80p 2179639
10/09/2021 588.80p 594.80p 573.00p 585.80p 2316475
09/09/2021 576.40p 587.40p 575.60p 584.40p 1998762
08/09/2021 537.80p 580.70p 530.20p 578.00p 4374840
07/09/2021 549.00p 549.64p 537.20p 540.60p 1336797
06/09/2021 548.80p 551.00p 547.20p 549.40p 654087
03/09/2021 540.00p 547.60p 537.00p 547.60p 2787565
02/09/2021 552.20p 555.00p 540.00p 540.00p 2677093
01/09/2021 560.80p 564.20p 550.40p 555.00p 2219158
31/08/2021 578.60p 578.60p 557.60p 559.00p 2846966
27/08/2021 575.00p 577.40p 570.80p 574.80p 898476
26/08/2021 576.40p 580.20p 573.80p 575.80p 901156
25/08/2021 571.60p 581.20p 568.86p 578.60p 1491124
24/08/2021 581.40p 585.20p 569.80p 569.80p 2380756
23/08/2021 573.00p 582.00p 571.00p 580.20p 1260214
20/08/2021 555.80p 568.60p 554.60p 568.60p 1238432
19/08/2021 551.60p 557.80p 549.60p 556.00p 1350534
18/08/2021 555.40p 561.60p 554.60p 557.20p 1327496
17/08/2021 558.60p 561.79p 554.00p 554.60p 1100970
16/08/2021 558.60p 563.00p 557.60p 561.80p 769143
13/08/2021 563.60p 568.20p 561.80p 562.20p 1103736
12/08/2021 556.80p 565.60p 555.00p 562.60p 1339686
11/08/2021 561.60p 564.00p 554.40p 556.20p 1408753
10/08/2021 566.60p 567.72p 560.80p 561.00p 2710210
09/08/2021 559.60p 565.00p 558.40p 564.80p 1154198
06/08/2021 554.80p 560.60p 554.00p 560.20p 1161738
05/08/2021 560.20p 560.20p 551.40p 555.80p 1567339
04/08/2021 562.00p 565.60p 558.40p 560.20p 1744560
03/08/2021 560.40p 562.00p 555.00p 560.00p 1581271
02/08/2021 554.40p 561.20p 553.67p 560.00p 1662044
30/07/2021 550.40p 553.80p 546.32p 553.00p 1098142
29/07/2021 571.60p 571.60p 553.20p 555.60p 1626003
28/07/2021 558.60p 568.80p 556.80p 568.80p 1790260
27/07/2021 562.40p 562.40p 554.20p 558.20p 11634935
26/07/2021 571.60p 572.80p 561.00p 563.40p 1781401
23/07/2021 574.80p 577.40p 570.00p 577.40p 1415013
22/07/2021 569.40p 572.20p 565.40p 571.80p 1910102
21/07/2021 564.60p 571.20p 562.60p 566.20p 1934324
20/07/2021 562.00p 565.40p 554.00p 559.00p 3002108
19/07/2021 550.00p 564.58p 549.80p 557.80p 1997097
16/07/2021 555.20p 558.60p 551.60p 555.00p 1278689
15/07/2021 559.60p 561.80p 548.72p 552.00p 1760696
14/07/2021 560.40p 562.40p 554.40p 559.40p 1278109
13/07/2021 557.40p 561.80p 550.40p 561.20p 1583808
12/07/2021 546.20p 563.61p 543.80p 557.00p 2486175
09/07/2021 548.60p 555.00p 534.60p 545.00p 3591907
08/07/2021 560.20p 574.64p 548.60p 548.60p 7171433
07/07/2021 571.80p 578.40p 567.40p 577.60p 3572809
06/07/2021 569.80p 574.20p 568.20p 570.00p 1924527
05/07/2021 571.40p 575.40p 569.20p 571.40p 1575472
02/07/2021 567.80p 572.40p 563.20p 571.20p 2359937
01/07/2021 563.00p 568.40p 557.00p 567.20p 2924326
30/06/2021 575.60p 577.20p 567.80p 573.20p 1886391
29/06/2021 565.20p 577.00p 564.80p 574.60p 2887398
28/06/2021 559.80p 569.40p 557.00p 565.20p 2117179
25/06/2021 557.20p 562.00p 556.40p 560.40p 2167805
24/06/2021 553.60p 561.00p 551.80p 558.00p 3911414
23/06/2021 557.40p 563.00p 551.60p 551.60p 1999056
22/06/2021 548.20p 556.80p 547.40p 555.20p 1162136
21/06/2021 541.00p 550.82p 541.00p 547.60p 2567481
18/06/2021 553.00p 554.60p 535.40p 538.40p 2534820
17/06/2021 551.80p 555.80p 543.60p 551.40p 4720278
16/06/2021 551.00p 559.80p 550.20p 554.00p 2779002
15/06/2021 552.00p 555.00p 550.00p 550.00p 2211038
14/06/2021 547.00p 553.40p 546.20p 550.00p 2186472
11/06/2021 539.20p 547.40p 539.20p 544.60p 2688651
10/06/2021 535.80p 541.80p 534.60p 539.20p 3030759
09/06/2021 534.40p 536.20p 532.80p 536.00p 3209600
08/06/2021 525.00p 540.92p 525.00p 535.00p 4524429
07/06/2021 540.60p 540.60p 524.00p 525.60p 3497133
04/06/2021 539.20p 550.80p 533.40p 539.40p 2918320
03/06/2021 555.00p 555.80p 531.88p 539.20p 6673395
02/06/2021 568.60p 572.80p 555.00p 561.20p 2262475
01/06/2021 572.20p 585.40p 568.60p 569.80p 2519350
28/05/2021 581.60p 584.20p 575.40p 576.00p 3491569
27/05/2021 582.80p 584.80p 577.80p 581.40p 1765596
26/05/2021 574.60p 584.60p 570.20p 582.60p 1712614
25/05/2021 578.20p 578.20p 567.60p 576.60p 2350354
24/05/2021 566.80p 574.00p 559.74p 574.00p 923413
21/05/2021 584.60p 584.60p 562.40p 568.00p 2618095
20/05/2021 571.00p 584.40p 569.80p 574.20p 2144640
19/05/2021 569.80p 569.80p 561.60p 568.80p 1310180
18/05/2021 569.00p 577.80p 563.40p 570.40p 1862123
17/05/2021 574.20p 579.20p 564.60p 565.40p 2821840
14/05/2021 557.60p 562.00p 550.60p 560.40p 3417846
13/05/2021 557.60p 557.60p 544.80p 554.80p 1806006
12/05/2021 559.20p 566.20p 553.00p 555.00p 1158146
11/05/2021 567.40p 571.20p 555.80p 561.20p 1855962
10/05/2021 580.20p 581.20p 569.84p 575.60p 5159188
07/05/2021 576.60p 580.00p 572.80p 580.00p 1100353
06/05/2021 569.20p 574.04p 566.40p 572.80p 1719913
05/05/2021 566.80p 568.40p 556.21p 566.80p 2231297
04/05/2021 574.20p 575.60p 561.00p 562.40p 3753810
30/04/2021 555.00p 567.20p 551.60p 565.80p 2800647
29/04/2021 558.80p 564.60p 551.60p 555.00p 2064769
28/04/2021 563.00p 565.80p 556.40p 556.40p 1822669
27/04/2021 556.80p 563.00p 552.89p 563.00p 1745792
26/04/2021 559.20p 564.00p 552.40p 559.60p 1290912
23/04/2021 564.20p 564.20p 553.80p 558.40p 1600992
22/04/2021 554.00p 559.40p 550.80p 559.40p 1976596
21/04/2021 569.80p 571.80p 551.60p 551.60p 2449847
20/04/2021 569.00p 574.60p 564.20p 568.60p 2617159
19/04/2021 560.20p 572.00p 559.40p 568.60p 2308843
16/04/2021 557.80p 561.40p 554.60p 558.60p 2243065
15/04/2021 540.00p 560.80p 540.00p 557.80p 3195363
14/04/2021 551.00p 551.80p 538.20p 539.80p 1482740
13/04/2021 536.20p 554.40p 532.80p 550.00p 3218512
12/04/2021 546.80p 547.20p 533.60p 535.60p 1866349
09/04/2021 546.80p 548.00p 540.80p 547.20p 1404252
08/04/2021 542.80p 548.20p 540.60p 546.20p 1251916
07/04/2021 538.00p 541.80p 534.00p 541.20p 1823900
06/04/2021 538.00p 540.60p 530.60p 536.80p 1794736
01/04/2021 529.40p 534.80p 527.48p 533.60p 1525830
31/03/2021 507.40p 537.60p 500.00p 527.80p 2742294
30/03/2021 534.60p 536.00p 526.40p 534.00p 1896317
29/03/2021 539.60p 540.60p 532.00p 532.60p 1276036
26/03/2021 536.80p 539.60p 533.60p 539.20p 1752172
25/03/2021 539.80p 541.20p 526.80p 534.20p 1158042
24/03/2021 546.40p 552.20p 539.88p 541.80p 1496543
23/03/2021 548.40p 556.80p 543.60p 547.60p 2135520
22/03/2021 543.00p 550.00p 541.00p 549.40p 1196633
19/03/2021 534.60p 545.40p 532.42p 542.20p 6922951

*Close Price adjusted for both dividends and splits