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
03/10/2022 310.20p 320.40p 304.30p 317.30p 3462863
30/09/2022 296.30p 306.10p 296.30p 306.10p 4308720
29/09/2022 308.60p 308.80p 291.30p 295.50p 4001267
28/09/2022 309.70p 310.69p 289.00p 308.60p 4710716
27/09/2022 310.90p 314.70p 301.30p 309.30p 3948183
26/09/2022 306.20p 316.10p 299.62p 311.20p 5322935
23/09/2022 330.30p 332.80p 316.00p 318.10p 3652411
22/09/2022 331.70p 336.00p 328.70p 331.60p 4045070
21/09/2022 331.70p 334.82p 331.00p 333.00p 3350870
20/09/2022 338.10p 342.04p 332.00p 332.00p 2381882
19/09/2022 339.10p 342.90p 336.00p 337.60p 7033087
16/09/2022 339.10p 342.90p 336.00p 337.60p 7033087
15/09/2022 350.60p 350.80p 341.37p 345.10p 2759371
14/09/2022 352.20p 357.49p 346.00p 347.00p 8322231
13/09/2022 362.90p 365.00p 350.80p 352.80p 3537216
12/09/2022 351.50p 366.70p 349.50p 363.40p 2186668
09/09/2022 347.00p 353.70p 344.90p 350.60p 1411381
08/09/2022 362.80p 363.37p 336.50p 344.10p 2719205
07/09/2022 367.00p 368.20p 358.91p 362.30p 3390762
06/09/2022 364.60p 381.80p 363.50p 369.40p 4577979
05/09/2022 368.90p 373.60p 363.70p 373.60p 2475101
02/09/2022 370.10p 373.90p 366.40p 372.10p 1209018
01/09/2022 367.00p 371.50p 363.90p 368.40p 2747459
31/08/2022 379.80p 379.80p 369.90p 369.90p 2206090
30/08/2022 368.60p 377.00p 366.18p 372.80p 4792264
29/08/2022 375.30p 377.50p 368.00p 369.80p 2572113
26/08/2022 375.30p 377.50p 368.00p 369.80p 2572113
25/08/2022 391.50p 391.83p 371.20p 375.30p 3064476
24/08/2022 396.10p 397.70p 386.10p 389.30p 8981149
23/08/2022 407.50p 409.70p 394.80p 396.70p 1629933
22/08/2022 410.50p 410.50p 403.80p 408.20p 860340
19/08/2022 410.20p 415.20p 408.00p 408.00p 1380763
18/08/2022 423.60p 425.00p 411.80p 416.30p 2003923
17/08/2022 433.80p 440.15p 423.00p 423.00p 2115580
16/08/2022 420.60p 432.20p 418.27p 432.20p 1717593
15/08/2022 414.60p 419.10p 410.10p 419.10p 1003442
12/08/2022 412.00p 414.20p 410.80p 412.50p 1798953
11/08/2022 425.40p 427.96p 412.60p 412.60p 2078028
10/08/2022 415.70p 426.40p 413.60p 424.70p 1717014
09/08/2022 421.60p 425.90p 416.80p 416.80p 22539198
08/08/2022 419.70p 420.80p 414.22p 419.50p 1159002
05/08/2022 428.00p 431.80p 415.20p 417.80p 1229323
04/08/2022 437.40p 444.90p 427.30p 431.50p 1473414
03/08/2022 429.80p 439.70p 423.43p 436.50p 1498430
02/08/2022 428.50p 436.50p 427.00p 430.90p 1944393
01/08/2022 424.00p 434.10p 423.80p 429.90p 1444345
29/07/2022 411.90p 429.10p 410.30p 424.30p 2456679
28/07/2022 406.50p 411.70p 403.82p 409.00p 1445709
27/07/2022 406.40p 412.70p 402.40p 405.50p 1157147
26/07/2022 413.40p 418.00p 405.00p 405.00p 3427323
25/07/2022 420.00p 423.10p 414.90p 420.90p 2368394
22/07/2022 417.40p 421.50p 414.80p 418.90p 1705497
21/07/2022 414.60p 420.90p 411.50p 418.70p 1763972
20/07/2022 410.00p 421.40p 409.82p 414.70p 3371877
19/07/2022 390.80p 413.20p 390.70p 408.20p 4844591
18/07/2022 392.90p 394.00p 386.60p 394.00p 1456289
15/07/2022 385.00p 388.90p 380.60p 385.90p 1838544
14/07/2022 380.00p 382.80p 378.80p 381.60p 1645081
13/07/2022 385.10p 385.64p 377.10p 381.90p 10240048
12/07/2022 377.90p 384.97p 377.50p 382.50p 3760590
11/07/2022 378.10p 383.70p 376.20p 380.70p 1100764
08/07/2022 376.20p 383.30p 372.50p 383.30p 2027306
07/07/2022 370.10p 379.90p 368.10p 377.00p 3461087
06/07/2022 361.50p 370.30p 361.50p 370.30p 3216205
05/07/2022 369.40p 373.30p 357.32p 359.10p 3627092
04/07/2022 370.10p 370.10p 361.40p 365.60p 2470453
01/07/2022 364.50p 371.68p 360.20p 365.10p 1995051
30/06/2022 369.40p 371.30p 361.80p 366.70p 2997669
29/06/2022 375.90p 391.30p 374.00p 386.40p 4655360
28/06/2022 389.20p 389.50p 379.70p 379.70p 3721294
27/06/2022 386.90p 389.70p 381.10p 387.30p 2955356
24/06/2022 378.00p 386.11p 374.90p 385.40p 5407698
23/06/2022 369.80p 379.30p 366.60p 377.20p 2652924
22/06/2022 370.80p 376.00p 367.70p 372.30p 3019906
21/06/2022 374.40p 378.20p 370.00p 372.60p 2974668
20/06/2022 378.20p 389.90p 372.00p 373.80p 7965924
17/06/2022 371.90p 379.60p 370.00p 377.20p 7930219
16/06/2022 375.10p 382.70p 356.50p 372.20p 5819872
15/06/2022 372.20p 382.40p 371.00p 376.70p 5488817
14/06/2022 358.90p 365.60p 351.10p 361.20p 7122220
13/06/2022 352.60p 356.80p 344.26p 355.80p 3962338
10/06/2022 369.30p 369.30p 354.40p 359.90p 6923173
09/06/2022 372.70p 373.90p 360.80p 368.50p 4961999
08/06/2022 382.80p 384.60p 367.80p 374.40p 3382960
07/06/2022 382.60p 383.80p 368.90p 378.10p 5188411
06/06/2022 380.00p 391.58p 370.96p 382.90p 5295043
03/06/2022 393.70p 398.72p 381.20p 383.70p 5433101
02/06/2022 393.70p 398.72p 381.20p 383.70p 5433101
01/06/2022 393.70p 398.72p 381.20p 383.70p 5433101
31/05/2022 420.00p 432.40p 385.00p 389.70p 15992978
30/05/2022 453.00p 463.80p 452.20p 458.70p 4193624
27/05/2022 456.00p 461.20p 443.00p 452.10p 3976585
26/05/2022 426.30p 459.70p 424.00p 456.10p 4597865
25/05/2022 427.80p 429.50p 421.90p 425.20p 2755434
24/05/2022 421.40p 427.09p 419.60p 426.10p 5113453
23/05/2022 425.20p 427.06p 417.10p 423.00p 4330224
20/05/2022 429.50p 429.60p 419.70p 422.40p 4895515
19/05/2022 435.60p 437.00p 420.80p 428.90p 4231158
18/05/2022 465.50p 471.42p 436.50p 440.70p 7035354
17/05/2022 470.20p 472.83p 463.50p 465.80p 1757893
16/05/2022 466.90p 468.60p 456.90p 468.30p 1698860
13/05/2022 463.80p 469.20p 460.50p 467.30p 7655825
12/05/2022 452.20p 466.60p 448.40p 462.30p 7704116
11/05/2022 458.10p 462.50p 453.80p 458.30p 3470306
10/05/2022 465.00p 465.65p 456.40p 458.20p 3139423
09/05/2022 459.70p 463.70p 449.40p 460.10p 3324731
06/05/2022 483.00p 486.20p 456.80p 459.50p 5499043
05/05/2022 491.10p 498.70p 484.60p 484.60p 5087782
04/05/2022 500.00p 503.20p 488.00p 488.00p 4142137
03/05/2022 486.90p 503.40p 485.90p 502.60p 3143796
02/05/2022 490.20p 496.00p 486.90p 490.20p 2857242
29/04/2022 490.20p 496.00p 486.90p 490.20p 2857242
28/04/2022 495.20p 497.40p 487.40p 489.80p 3382596
27/04/2022 503.00p 504.00p 489.80p 492.90p 3903434
26/04/2022 513.60p 513.60p 502.00p 502.00p 2402407
25/04/2022 514.00p 521.40p 507.00p 512.40p 3285716
22/04/2022 536.60p 544.00p 509.18p 516.60p 4271785
21/04/2022 545.00p 556.60p 541.40p 550.00p 1559377
20/04/2022 546.00p 548.80p 540.20p 545.40p 1884917
19/04/2022 537.20p 548.10p 532.60p 543.60p 2122117
18/04/2022 540.20p 545.80p 534.60p 537.60p 2377222
15/04/2022 540.20p 545.80p 534.60p 537.60p 2377222
14/04/2022 540.20p 545.80p 534.60p 537.60p 2377222
13/04/2022 547.40p 548.00p 530.80p 539.40p 2800605
12/04/2022 542.00p 552.40p 535.20p 549.80p 1853133
11/04/2022 541.60p 545.40p 538.60p 544.20p 1560630
08/04/2022 542.00p 546.32p 539.60p 544.40p 1551754
07/04/2022 545.80p 550.40p 537.38p 538.60p 2626387
06/04/2022 562.20p 567.60p 540.80p 544.60p 4272416
05/04/2022 549.00p 561.60p 545.20p 561.60p 2831483
04/04/2022 537.20p 551.40p 537.20p 548.00p 8989496
01/04/2022 534.80p 541.40p 534.00p 534.20p 1681655
31/03/2022 542.60p 551.60p 533.00p 534.20p 3168688
30/03/2022 542.60p 547.14p 535.80p 541.40p 3715749
29/03/2022 559.00p 561.17p 540.80p 546.00p 3714301
28/03/2022 563.40p 569.60p 552.99p 559.00p 1887136
25/03/2022 567.20p 569.53p 558.80p 559.60p 2344344
24/03/2022 574.00p 583.00p 573.80p 580.60p 1717908
23/03/2022 579.20p 581.20p 568.20p 573.40p 1757439
22/03/2022 585.00p 588.52p 569.80p 577.40p 2470634
21/03/2022 579.80p 586.20p 578.20p 586.00p 1645703
18/03/2022 571.20p 582.60p 566.80p 581.20p 8318612
17/03/2022 567.20p 571.40p 560.20p 567.80p 2093602
16/03/2022 564.00p 567.20p 555.20p 565.20p 2198827
15/03/2022 558.20p 560.60p 552.00p 555.40p 1860649
14/03/2022 552.40p 560.00p 541.60p 558.60p 2147082
11/03/2022 545.20p 556.40p 544.60p 550.00p 1912824
10/03/2022 578.80p 578.80p 538.20p 545.00p 2520728
09/03/2022 562.80p 572.80p 557.45p 572.20p 3178421
08/03/2022 566.00p 570.00p 543.20p 558.00p 4372604
07/03/2022 592.00p 595.80p 570.60p 570.80p 3384034
04/03/2022 599.80p 605.20p 587.03p 597.60p 9374914
03/03/2022 602.80p 610.00p 598.60p 601.40p 2049901
02/03/2022 609.60p 617.60p 598.00p 602.80p 2366102
01/03/2022 601.80p 614.60p 597.00p 610.20p 3505760
28/02/2022 578.80p 605.40p 577.80p 605.40p 3045938
25/02/2022 578.80p 589.80p 578.80p 581.80p 2804005
24/02/2022 577.00p 584.80p 569.02p 578.60p 3236738
23/02/2022 596.20p 601.80p 583.80p 584.60p 2354160
22/02/2022 586.60p 611.20p 585.08p 596.80p 10575757
21/02/2022 587.20p 598.45p 587.20p 592.20p 2753800
18/02/2022 579.00p 585.20p 576.40p 583.60p 4109289
17/02/2022 573.60p 580.60p 572.91p 575.80p 10477850
16/02/2022 578.40p 580.20p 566.60p 575.00p 2975871
15/02/2022 567.00p 582.40p 567.00p 579.20p 2860850
14/02/2022 569.20p 577.40p 559.80p 567.80p 2757403
11/02/2022 560.20p 571.60p 558.20p 571.40p 2436870
10/02/2022 558.20p 566.60p 554.60p 560.20p 1683735
09/02/2022 552.60p 564.00p 552.60p 557.40p 4179882
08/02/2022 545.00p 553.40p 541.60p 550.00p 2283097
07/02/2022 554.20p 559.42p 542.20p 542.20p 1824072
04/02/2022 573.60p 575.80p 555.20p 555.20p 10391545
03/02/2022 576.40p 584.80p 569.74p 573.40p 1740122
02/02/2022 578.00p 586.00p 576.60p 581.20p 2129162
01/02/2022 566.20p 580.56p 566.20p 577.40p 2432890
31/01/2022 569.00p 569.00p 562.00p 566.20p 1567683
28/01/2022 558.20p 565.80p 557.60p 565.80p 4659180
27/01/2022 556.20p 559.60p 542.60p 559.60p 2436773
26/01/2022 567.20p 577.40p 558.80p 560.80p 2487109
25/01/2022 548.40p 560.00p 546.80p 558.80p 2583997
24/01/2022 541.20p 546.80p 534.88p 545.80p 3089738
21/01/2022 549.60p 549.60p 540.20p 543.00p 3170838
20/01/2022 560.80p 563.20p 548.60p 553.80p 2526316
19/01/2022 548.80p 564.20p 544.80p 558.00p 2971720
18/01/2022 561.80p 563.80p 543.20p 551.40p 3350375
17/01/2022 566.00p 567.60p 559.98p 563.80p 1514435
14/01/2022 580.00p 586.00p 564.00p 564.80p 4121872
13/01/2022 606.00p 609.80p 596.60p 596.60p 1729709
12/01/2022 613.00p 616.60p 607.40p 608.20p 2808883
11/01/2022 605.40p 615.60p 604.05p 611.60p 2230326
10/01/2022 613.20p 615.40p 599.60p 601.00p 1437715
07/01/2022 625.60p 625.60p 603.40p 605.80p 1970762
06/01/2022 635.80p 650.70p 616.64p 619.60p 3099296
05/01/2022 624.20p 637.00p 623.00p 634.20p 2342983
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

*Close Price adjusted for both dividends and splits