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
28/05/2020 379.80p 379.80p 366.70p 369.40p 3524972
27/05/2020 370.80p 372.90p 365.94p 371.90p 2140459
26/05/2020 369.50p 372.30p 363.98p 368.60p 2316284
22/05/2020 355.40p 364.50p 355.40p 359.20p 1980931
21/05/2020 351.30p 365.20p 351.30p 360.00p 2717660
20/05/2020 341.40p 359.70p 341.40p 355.60p 3102892
19/05/2020 346.60p 349.20p 339.70p 343.10p 2718529
18/05/2020 344.70p 347.80p 337.20p 344.50p 2109781
15/05/2020 338.20p 346.20p 332.80p 338.00p 2160259
14/05/2020 341.90p 352.20p 325.10p 335.90p 4815120
13/05/2020 338.60p 354.40p 335.60p 353.00p 4392498
12/05/2020 337.40p 344.10p 333.70p 340.00p 2714474
11/05/2020 335.70p 341.96p 330.77p 340.20p 3370812
07/05/2020 327.10p 333.20p 323.70p 331.00p 2150661
06/05/2020 331.40p 331.40p 322.70p 324.20p 3379173
05/05/2020 338.30p 339.07p 323.10p 325.00p 2290708
04/05/2020 327.50p 335.30p 321.80p 332.00p 3478142
01/05/2020 333.50p 339.20p 329.30p 330.00p 1484287
30/04/2020 342.00p 348.60p 332.70p 332.80p 2962876
29/04/2020 331.20p 346.70p 328.20p 343.90p 2558259
28/04/2020 330.30p 339.50p 329.40p 333.90p 3124568
27/04/2020 324.50p 329.69p 323.50p 325.90p 2380531
24/04/2020 321.20p 323.70p 317.46p 319.90p 2200326
23/04/2020 321.40p 332.70p 320.60p 327.40p 2418301
22/04/2020 320.90p 325.00p 316.70p 320.40p 2835866
21/04/2020 325.30p 326.72p 318.20p 318.50p 2988369
20/04/2020 324.80p 327.10p 318.30p 325.20p 2075828
17/04/2020 316.00p 324.10p 313.20p 323.10p 4262148
16/04/2020 314.20p 320.00p 300.40p 302.50p 3353032
15/04/2020 322.30p 322.30p 310.50p 310.50p 7551507
14/04/2020 305.60p 321.59p 304.20p 317.60p 4308957
09/04/2020 297.50p 308.00p 295.00p 300.10p 3947153
08/04/2020 284.90p 299.70p 284.90p 299.70p 7885854
07/04/2020 290.60p 302.20p 283.60p 287.60p 3459519
06/04/2020 274.10p 289.20p 274.10p 284.30p 2737352
03/04/2020 268.40p 284.70p 264.40p 270.90p 4417812
02/04/2020 261.60p 277.24p 261.60p 269.50p 2650936
01/04/2020 272.10p 277.20p 262.80p 266.50p 4614997
31/03/2020 271.50p 280.77p 266.70p 275.80p 4098030
30/03/2020 268.40p 273.30p 255.90p 268.40p 3286296
27/03/2020 279.90p 284.94p 268.40p 268.40p 3904915
26/03/2020 304.00p 307.00p 280.80p 287.10p 3835714
25/03/2020 303.80p 321.30p 292.80p 295.60p 4496267
24/03/2020 292.20p 296.40p 269.30p 296.00p 7335869
23/03/2020 259.70p 283.70p 256.20p 283.70p 4403497
20/03/2020 272.00p 294.10p 251.97p 278.50p 5998064
19/03/2020 261.20p 271.00p 245.60p 268.00p 8108673
18/03/2020 270.60p 285.83p 264.18p 270.40p 8299594
17/03/2020 286.00p 288.90p 260.40p 276.00p 6146283
16/03/2020 288.80p 291.60p 250.70p 270.60p 5880160
13/03/2020 306.20p 310.10p 279.40p 280.40p 5688105
12/03/2020 289.50p 301.90p 279.30p 299.10p 5863504
11/03/2020 310.10p 321.80p 301.10p 301.10p 5490270
10/03/2020 306.60p 316.60p 303.20p 305.90p 5983713
09/03/2020 301.50p 307.40p 293.20p 302.10p 7795632
06/03/2020 319.20p 319.20p 310.60p 316.80p 3381225
05/03/2020 329.30p 333.41p 321.40p 324.90p 3988487
04/03/2020 335.90p 341.00p 327.60p 330.40p 3226508
03/03/2020 334.20p 341.30p 330.96p 336.70p 6313951
02/03/2020 341.50p 346.80p 322.10p 330.00p 6301769
28/02/2020 315.50p 333.10p 315.20p 333.10p 6079423
27/02/2020 330.10p 330.60p 319.40p 329.10p 5422321
26/02/2020 341.00p 342.30p 330.40p 333.60p 4394692
25/02/2020 352.90p 356.60p 341.80p 342.60p 5132727
24/02/2020 356.30p 358.60p 350.30p 357.40p 2031252
21/02/2020 370.10p 371.94p 364.80p 366.60p 2391489
20/02/2020 380.50p 386.60p 372.50p 372.50p 3627339
19/02/2020 380.40p 383.00p 377.30p 381.80p 4272589
18/02/2020 381.30p 383.70p 378.50p 380.00p 1483438
17/02/2020 384.90p 384.90p 379.05p 382.00p 1183126
14/02/2020 378.50p 381.70p 376.76p 380.50p 2036735
13/02/2020 374.60p 377.90p 372.10p 375.80p 1613263
12/02/2020 367.00p 377.60p 366.90p 377.00p 1762728
11/02/2020 370.00p 374.30p 364.30p 368.20p 3505186
10/02/2020 376.70p 379.00p 365.40p 371.00p 2042567
07/02/2020 371.20p 375.90p 369.70p 375.50p 2778766
06/02/2020 369.90p 372.50p 365.50p 371.00p 2143254
05/02/2020 370.60p 372.00p 362.50p 363.80p 2116499
04/02/2020 358.00p 370.40p 357.90p 368.90p 3237760
03/02/2020 364.20p 369.60p 355.90p 356.20p 5977260
31/01/2020 370.70p 374.20p 363.70p 363.70p 3295264
30/01/2020 372.30p 378.20p 367.80p 370.60p 1306401
29/01/2020 375.70p 378.70p 373.80p 375.10p 1282631
28/01/2020 370.90p 375.00p 367.60p 375.00p 1637108
27/01/2020 375.30p 375.30p 367.20p 370.90p 1564963
24/01/2020 375.00p 383.40p 375.00p 378.00p 1846216
23/01/2020 375.10p 379.20p 373.70p 374.50p 1344769
22/01/2020 376.00p 379.20p 374.50p 376.00p 1046762
21/01/2020 374.10p 375.41p 371.40p 374.70p 1211462
20/01/2020 379.10p 382.70p 374.50p 375.70p 928165
17/01/2020 384.20p 384.70p 379.70p 382.50p 2165884
16/01/2020 381.40p 382.60p 377.00p 380.80p 2945725
15/01/2020 382.60p 384.78p 374.80p 376.90p 2543304
14/01/2020 371.60p 382.20p 371.26p 382.20p 3122426
13/01/2020 375.90p 381.50p 368.00p 372.30p 3487625
10/01/2020 369.90p 377.80p 359.66p 373.00p 8393633
09/01/2020 406.10p 410.62p 397.20p 397.20p 3567103
08/01/2020 400.00p 406.20p 398.50p 405.20p 6355852
07/01/2020 402.70p 407.70p 401.88p 405.00p 1314133
06/01/2020 396.80p 403.64p 396.15p 403.40p 1550402
03/01/2020 402.10p 404.90p 399.70p 400.80p 1532699
02/01/2020 411.80p 420.10p 402.10p 405.50p 1874478
31/12/2019 414.00p 417.72p 409.60p 409.60p 469295
30/12/2019 414.80p 417.50p 411.40p 412.00p 846489
27/12/2019 418.00p 421.30p 414.70p 416.40p 871881
24/12/2019 409.90p 417.70p 409.60p 417.70p 389113
23/12/2019 407.10p 413.30p 403.08p 407.80p 867846
20/12/2019 407.30p 408.50p 400.80p 405.00p 2448066
19/12/2019 415.60p 415.60p 406.60p 408.30p 1888316
18/12/2019 403.90p 414.70p 403.90p 411.90p 2864497
17/12/2019 420.00p 420.52p 405.90p 409.50p 2204663
16/12/2019 412.00p 423.80p 407.70p 420.90p 4396520
13/12/2019 410.00p 439.90p 408.50p 409.70p 5865691
12/12/2019 387.80p 393.20p 386.80p 391.40p 1938085
11/12/2019 386.30p 391.10p 380.50p 390.30p 1879927
10/12/2019 396.60p 397.20p 387.00p 388.30p 1606208
09/12/2019 389.00p 396.20p 388.50p 396.20p 2020750
06/12/2019 383.20p 390.00p 382.86p 387.20p 1773341
05/12/2019 381.10p 386.20p 379.03p 383.30p 1625278
04/12/2019 375.60p 383.10p 374.32p 380.90p 1445566
03/12/2019 377.70p 382.20p 371.50p 376.20p 2084196
02/12/2019 380.00p 386.00p 379.00p 380.80p 2639483
29/11/2019 379.70p 386.30p 378.20p 378.20p 1539494
28/11/2019 378.50p 385.20p 377.06p 385.20p 1535978
27/11/2019 381.10p 381.60p 375.00p 377.30p 1771329
26/11/2019 379.10p 387.50p 379.10p 382.30p 2110754
25/11/2019 372.30p 383.30p 372.30p 380.50p 2106028
22/11/2019 372.80p 376.60p 369.60p 373.90p 1489830
21/11/2019 376.30p 378.72p 362.30p 369.00p 2710815
20/11/2019 388.80p 388.80p 378.10p 383.40p 2507565
19/11/2019 381.10p 392.20p 381.10p 387.00p 2673495
18/11/2019 375.80p 388.70p 375.80p 386.60p 2358837
15/11/2019 370.40p 377.80p 369.70p 377.80p 3158615
14/11/2019 373.90p 374.00p 367.90p 371.40p 3528198
13/11/2019 351.80p 377.50p 351.80p 372.00p 6187859
12/11/2019 351.00p 360.00p 336.60p 356.80p 9292616
11/11/2019 370.90p 378.40p 370.20p 378.00p 2011968
08/11/2019 370.90p 376.80p 370.90p 373.20p 1414423
07/11/2019 370.30p 375.50p 368.80p 375.50p 2682508
06/11/2019 376.00p 377.80p 365.90p 368.30p 2332336
05/11/2019 380.80p 382.90p 372.40p 377.10p 1618690
04/11/2019 375.50p 383.20p 374.00p 382.40p 2578820
01/11/2019 368.90p 375.60p 368.70p 375.60p 2468905
31/10/2019 366.00p 371.70p 363.60p 370.30p 2531839
30/10/2019 367.70p 368.42p 364.00p 366.20p 1661307
29/10/2019 366.20p 369.60p 363.60p 369.60p 1979784
28/10/2019 364.50p 367.90p 360.40p 366.80p 2056946
25/10/2019 363.20p 366.20p 360.00p 366.20p 2169250
24/10/2019 365.20p 366.10p 359.20p 362.50p 1766270
23/10/2019 369.00p 371.70p 362.10p 363.00p 2457663
22/10/2019 379.70p 379.70p 371.10p 371.70p 1563522
21/10/2019 379.60p 383.60p 376.80p 376.80p 1888543
18/10/2019 382.50p 386.90p 379.40p 382.30p 2499254
17/10/2019 382.50p 391.70p 378.53p 381.30p 3415249
16/10/2019 387.80p 387.80p 376.00p 382.20p 2262205
15/10/2019 380.00p 393.80p 379.40p 388.40p 6587935
14/10/2019 379.50p 379.60p 367.00p 376.60p 2075155
11/10/2019 349.00p 389.10p 348.60p 379.90p 7419827
10/10/2019 346.90p 348.70p 340.40p 347.70p 4298837
09/10/2019 352.60p 352.60p 346.50p 346.60p 1720343
08/10/2019 358.50p 358.50p 346.70p 349.30p 2658991
07/10/2019 364.90p 365.02p 352.30p 356.10p 2078451
04/10/2019 368.00p 368.50p 363.30p 366.80p 982791
03/10/2019 377.80p 377.80p 362.80p 368.00p 1545936
02/10/2019 377.50p 379.00p 368.80p 372.50p 3970278
01/10/2019 382.50p 385.80p 377.90p 377.90p 1845220
30/09/2019 385.70p 386.80p 377.60p 379.40p 1427430
27/09/2019 378.40p 387.80p 377.40p 386.50p 1046749
26/09/2019 381.80p 382.50p 375.80p 378.40p 1072247
25/09/2019 382.00p 382.00p 374.70p 379.00p 1333083
24/09/2019 379.20p 386.60p 375.50p 383.10p 1771686
23/09/2019 382.40p 382.80p 371.40p 379.40p 1583728
20/09/2019 373.80p 388.10p 373.80p 380.20p 3901201
19/09/2019 372.00p 376.50p 370.30p 374.10p 1315867
18/09/2019 374.00p 377.20p 372.50p 374.50p 1415684
17/09/2019 376.00p 378.00p 373.40p 373.40p 1520761
16/09/2019 386.80p 386.80p 376.90p 376.90p 2097487
13/09/2019 382.40p 388.10p 381.70p 385.00p 1427040
12/09/2019 386.90p 389.90p 381.70p 381.70p 1781012
11/09/2019 383.10p 389.60p 381.10p 387.00p 1415373
10/09/2019 377.90p 382.90p 374.60p 382.90p 1192034
09/09/2019 373.20p 378.80p 372.80p 374.30p 1644950
06/09/2019 375.40p 378.10p 371.20p 375.40p 1026423
05/09/2019 359.40p 378.20p 358.04p 373.90p 1938189
04/09/2019 349.80p 361.50p 349.70p 357.50p 1806020
03/09/2019 363.50p 365.00p 345.10p 346.90p 1309170
02/09/2019 359.70p 363.30p 359.40p 360.90p 759854
30/08/2019 354.90p 361.50p 352.40p 357.80p 1559630
29/08/2019 353.70p 356.70p 351.70p 354.80p 1480649
28/08/2019 362.80p 363.64p 353.20p 354.80p 1587393
27/08/2019 354.30p 367.80p 352.60p 365.10p 2615206
23/08/2019 362.40p 363.60p 355.00p 355.00p 1484639
22/08/2019 351.00p 362.50p 346.90p 361.00p 3230365
21/08/2019 348.30p 352.80p 348.30p 350.00p 1453720
20/08/2019 346.40p 350.80p 345.70p 348.10p 2571098
19/08/2019 340.90p 348.00p 340.70p 348.00p 2481111
16/08/2019 343.20p 345.70p 334.70p 339.90p 1970078
15/08/2019 346.20p 346.28p 332.00p 336.80p 2129964
14/08/2019 347.80p 348.25p 343.50p 344.00p 1928981
13/08/2019 348.00p 348.30p 341.30p 346.00p 1013754

*Close Price adjusted for both dividends and splits