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
23/04/2024 528.00p 532.60p 524.20p 524.20p 2321925
22/04/2024 520.00p 528.60p 517.00p 524.80p 1625092
19/04/2024 516.40p 520.20p 499.90p 510.40p 2009595
18/04/2024 516.20p 523.20p 514.80p 520.00p 2969805
17/04/2024 497.70p 513.00p 497.70p 512.60p 2959843
16/04/2024 502.20p 506.20p 487.80p 500.00p 3914469
15/04/2024 500.00p 514.60p 498.90p 510.60p 2727842
12/04/2024 508.60p 509.80p 498.70p 501.00p 2099591
11/04/2024 512.20p 516.80p 501.80p 505.60p 3345475
10/04/2024 517.00p 519.80p 511.20p 511.60p 2651851
09/04/2024 522.40p 523.40p 509.60p 510.80p 2908014
08/04/2024 521.40p 524.60p 515.80p 522.20p 3231170
05/04/2024 514.60p 529.40p 505.60p 521.40p 2271305
04/04/2024 528.80p 532.80p 523.60p 529.80p 6274907
03/04/2024 537.40p 540.83p 524.80p 528.80p 2144096
02/04/2024 545.80p 554.00p 536.60p 538.80p 4210158
28/03/2024 548.00p 550.00p 540.00p 545.80p 1707028
27/03/2024 542.20p 548.63p 541.00p 545.60p 2565185
26/03/2024 533.40p 541.20p 532.00p 541.20p 1532689
25/03/2024 527.00p 537.60p 522.60p 537.60p 1787011
22/03/2024 532.20p 533.60p 524.40p 527.20p 1888886
21/03/2024 535.00p 536.80p 523.20p 530.60p 1940644
20/03/2024 531.60p 532.00p 531.60p 527.60p 4960473
19/03/2024 531.60p 537.20p 527.20p 532.00p 1847211
18/03/2024 541.60p 542.80p 527.40p 533.80p 1714081
15/03/2024 544.00p 549.01p 540.40p 540.40p 12768890
14/03/2024 555.20p 555.80p 545.00p 547.00p 13842715
13/03/2024 557.80p 561.80p 546.60p 551.40p 2016122
12/03/2024 557.00p 559.51p 549.80p 558.20p 2186028
11/03/2024 549.00p 558.00p 547.60p 550.00p 3420584
08/03/2024 552.60p 552.60p 545.00p 550.00p 1603522
07/03/2024 548.20p 556.20p 546.60p 552.00p 1852853
06/03/2024 541.60p 552.80p 541.00p 548.20p 3133446
05/03/2024 527.80p 539.40p 526.80p 539.40p 3647542
04/03/2024 533.60p 537.60p 529.80p 532.20p 2808959
01/03/2024 530.00p 532.80p 523.80p 532.80p 1758363
29/02/2024 525.40p 530.80p 520.40p 525.80p 4624786
28/02/2024 518.20p 528.20p 518.20p 522.60p 1455659
27/02/2024 525.60p 527.40p 516.40p 517.20p 4323296
26/02/2024 534.80p 538.20p 523.80p 523.80p 1505566
23/02/2024 529.80p 537.80p 528.30p 535.80p 2556002
22/02/2024 525.20p 533.00p 524.40p 529.00p 2650995
21/02/2024 518.40p 527.00p 516.40p 524.20p 3679555
20/02/2024 515.40p 522.60p 514.80p 517.40p 1596368
19/02/2024 514.20p 517.00p 512.40p 515.60p 1588536
16/02/2024 512.00p 515.20p 509.80p 515.20p 2775279
15/02/2024 507.80p 514.00p 503.80p 507.80p 1702772
14/02/2024 495.20p 503.80p 494.30p 502.00p 5079157
13/02/2024 495.60p 496.80p 484.10p 492.50p 1412992
12/02/2024 494.80p 500.40p 490.03p 497.90p 6107813
09/02/2024 500.00p 504.80p 492.40p 493.00p 2798972
08/02/2024 498.50p 504.40p 497.53p 499.90p 1723858
07/02/2024 507.80p 508.80p 496.70p 500.00p 1892559
06/02/2024 507.20p 513.00p 504.20p 509.40p 4230775
05/02/2024 507.40p 513.20p 503.20p 505.80p 1487184
02/02/2024 515.80p 520.00p 508.20p 508.20p 2597424
01/02/2024 517.20p 523.60p 510.80p 513.20p 1637337
31/01/2024 530.20p 533.20p 518.60p 518.60p 2597414
30/01/2024 537.60p 540.00p 523.68p 530.20p 2562731
29/01/2024 538.80p 539.20p 533.74p 534.00p 1966118
26/01/2024 531.20p 539.40p 526.80p 538.20p 1447443
25/01/2024 526.40p 533.20p 524.58p 531.00p 1711787
24/01/2024 523.80p 527.80p 517.80p 527.80p 1624479
23/01/2024 526.60p 527.20p 514.40p 521.00p 3490985
22/01/2024 520.80p 524.80p 516.20p 524.00p 3222846
19/01/2024 528.20p 530.80p 517.20p 518.20p 2016430
18/01/2024 521.20p 525.80p 519.00p 524.80p 2531358
17/01/2024 546.60p 549.60p 537.00p 543.00p 2128431
16/01/2024 549.40p 555.00p 543.87p 554.00p 1238178
15/01/2024 568.20p 572.89p 550.60p 553.00p 1187500
12/01/2024 556.40p 568.60p 556.40p 567.20p 1954631
11/01/2024 568.40p 570.20p 554.80p 554.80p 1227772
10/01/2024 566.80p 573.20p 558.00p 563.40p 2362638
09/01/2024 551.00p 572.60p 546.40p 567.00p 5013708
08/01/2024 550.80p 561.80p 542.20p 561.80p 12924388
05/01/2024 548.00p 550.40p 540.20p 544.60p 1575791
04/01/2024 556.40p 559.20p 548.80p 553.00p 2044360
03/01/2024 557.00p 565.40p 554.60p 556.40p 2054775
02/01/2024 563.40p 574.23p 557.80p 560.60p 1858484
29/12/2023 563.00p 564.80p 558.20p 560.20p 750066
28/12/2023 566.00p 568.60p 560.60p 562.00p 1413754
27/12/2023 569.40p 574.20p 563.00p 563.00p 2310890
22/12/2023 577.80p 581.00p 566.00p 569.60p 605944
21/12/2023 574.20p 580.20p 570.60p 576.00p 1827967
20/12/2023 568.80p 575.20p 563.60p 575.00p 1580640
19/12/2023 559.80p 564.40p 555.00p 561.40p 8582363
18/12/2023 557.80p 563.60p 555.00p 559.20p 2690311
15/12/2023 564.80p 568.70p 555.80p 561.00p 5287372
14/12/2023 570.00p 586.60p 564.20p 564.80p 4935964
13/12/2023 554.00p 570.40p 547.33p 562.80p 6377489
12/12/2023 608.60p 614.00p 600.40p 600.40p 4204617
11/12/2023 610.20p 618.20p 605.60p 606.80p 3074553
08/12/2023 607.80p 614.60p 605.80p 609.00p 1776458
07/12/2023 612.40p 616.90p 603.60p 607.80p 1984723
06/12/2023 604.40p 616.80p 602.80p 612.40p 2269026
05/12/2023 596.80p 606.00p 594.60p 602.80p 1734813
04/12/2023 587.00p 602.80p 587.00p 598.20p 2621139
01/12/2023 575.40p 592.20p 573.40p 589.00p 1926401
30/11/2023 577.80p 587.40p 573.60p 573.60p 4944647
29/11/2023 564.20p 578.80p 562.00p 576.00p 2909480
28/11/2023 555.20p 564.60p 550.00p 564.60p 2365750
27/11/2023 548.40p 554.00p 546.20p 550.80p 1664204
24/11/2023 540.00p 545.20p 535.80p 545.20p 1324685
23/11/2023 532.60p 541.04p 532.00p 536.20p 1253942
22/11/2023 533.60p 538.20p 531.80p 534.00p 1313206
21/11/2023 538.80p 542.00p 530.80p 532.60p 1501689
20/11/2023 538.60p 543.20p 531.20p 534.60p 1129543
17/11/2023 534.80p 537.40p 528.20p 537.40p 1327836
16/11/2023 538.40p 547.58p 532.80p 532.80p 1794474
15/11/2023 561.20p 563.20p 545.80p 550.40p 2415065
14/11/2023 533.00p 557.80p 523.80p 557.80p 4346194
13/11/2023 526.80p 531.00p 519.60p 530.80p 7892009
10/11/2023 520.80p 531.20p 514.00p 523.80p 2483273
09/11/2023 510.00p 523.51p 498.60p 521.20p 6762675
08/11/2023 531.00p 542.60p 530.20p 537.80p 2665836
07/11/2023 532.20p 541.00p 530.37p 532.40p 4334285
06/11/2023 538.80p 542.00p 528.40p 531.80p 9215395
03/11/2023 533.40p 545.80p 531.60p 538.00p 2692701
02/11/2023 535.60p 544.60p 532.60p 532.60p 2291387
01/11/2023 530.00p 535.20p 527.40p 532.60p 1868842
31/10/2023 522.20p 534.40p 518.20p 528.80p 2168538
30/10/2023 528.00p 528.20p 518.94p 522.00p 3040449
27/10/2023 525.60p 534.20p 518.00p 522.00p 4368290
26/10/2023 553.60p 554.00p 526.00p 526.00p 5450404
25/10/2023 545.00p 554.20p 542.40p 553.60p 1921303
24/10/2023 546.00p 550.80p 537.80p 547.20p 1235648
23/10/2023 537.20p 546.24p 533.60p 545.00p 1501232
20/10/2023 552.00p 559.20p 536.20p 538.20p 2753540
19/10/2023 571.00p 572.60p 554.00p 554.00p 1908668
18/10/2023 583.80p 586.60p 573.60p 574.00p 1098478
17/10/2023 576.20p 581.20p 570.40p 580.80p 1170982
16/10/2023 575.80p 577.00p 567.40p 573.20p 6089850
13/10/2023 575.80p 578.80p 569.80p 574.60p 1451643
12/10/2023 577.60p 580.60p 572.60p 575.80p 2080154
11/10/2023 573.20p 576.40p 570.60p 572.00p 1404252
10/10/2023 570.80p 579.20p 563.20p 573.60p 2060537
09/10/2023 574.80p 580.20p 561.20p 567.00p 1975799
06/10/2023 560.80p 577.40p 560.80p 577.40p 1494612
05/10/2023 551.00p 563.60p 549.00p 560.60p 1609047
04/10/2023 562.20p 565.20p 545.00p 550.40p 4443944
03/10/2023 571.00p 575.20p 563.74p 566.00p 1306472
02/10/2023 587.00p 592.20p 572.79p 575.40p 2170699
29/09/2023 583.80p 589.80p 578.80p 586.40p 4267771
28/09/2023 581.40p 583.20p 572.60p 581.20p 5312778
27/09/2023 584.60p 584.60p 575.20p 579.80p 2325487
26/09/2023 576.20p 585.60p 573.20p 585.00p 1855935
25/09/2023 574.20p 578.60p 568.20p 576.20p 1417406
22/09/2023 581.20p 585.20p 570.20p 573.40p 2191554
21/09/2023 576.00p 587.00p 576.00p 584.60p 2105190
20/09/2023 570.00p 579.00p 570.00p 579.00p 2056022
19/09/2023 566.20p 567.40p 554.40p 556.80p 2045695
18/09/2023 582.60p 582.60p 561.60p 564.80p 1427696
15/09/2023 576.20p 585.60p 573.60p 577.00p 6870839
14/09/2023 567.80p 571.80p 562.00p 569.20p 2413242
13/09/2023 582.40p 583.20p 565.00p 567.40p 2653138
12/09/2023 571.00p 582.82p 569.32p 579.00p 1618548
11/09/2023 563.40p 571.60p 562.22p 570.20p 1331343
08/09/2023 560.60p 563.20p 552.80p 562.80p 1332586
07/09/2023 554.80p 559.40p 549.80p 558.40p 1744896
06/09/2023 554.20p 560.80p 549.40p 557.00p 2259920
05/09/2023 548.20p 557.00p 531.40p 547.80p 4106085
04/09/2023 574.40p 574.80p 563.40p 567.00p 828657
01/09/2023 578.80p 580.40p 573.60p 573.80p 1580550
31/08/2023 573.40p 580.20p 571.60p 577.60p 1854276
30/08/2023 564.60p 573.80p 564.60p 573.80p 1882163
29/08/2023 574.40p 576.20p 558.80p 565.40p 3729732
25/08/2023 567.80p 577.00p 566.00p 567.20p 1945707
24/08/2023 567.20p 572.80p 563.60p 569.60p 1661883
23/08/2023 570.00p 572.00p 560.00p 563.00p 5080345
22/08/2023 566.80p 576.40p 566.40p 568.80p 1305842
21/08/2023 567.00p 575.60p 567.00p 571.20p 1554088
18/08/2023 566.00p 568.03p 556.20p 566.00p 1391240
17/08/2023 573.40p 578.40p 567.40p 570.80p 2073171
16/08/2023 567.20p 583.00p 564.54p 574.80p 3076454
15/08/2023 555.80p 567.20p 553.60p 565.20p 2778902
14/08/2023 539.20p 555.40p 539.20p 554.00p 2161265
11/08/2023 541.80p 544.60p 536.80p 537.80p 1032216
10/08/2023 545.20p 546.80p 538.20p 542.60p 993122
09/08/2023 535.00p 543.80p 535.00p 539.20p 3524221
08/08/2023 532.00p 540.20p 532.00p 537.20p 1527897
07/08/2023 543.20p 543.20p 533.60p 533.60p 1015300
04/08/2023 539.80p 544.80p 538.60p 544.60p 1142008
03/08/2023 532.60p 543.20p 527.00p 540.40p 1563479
02/08/2023 542.60p 544.60p 533.00p 535.60p 1360323
01/08/2023 560.00p 560.00p 545.40p 548.00p 1183003
31/07/2023 550.40p 559.20p 547.60p 553.20p 1117481
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

*Close Price adjusted for both dividends and splits