1. Share Prices

  2. B&M European Value Retail S.A. (BME)

268.90p+3.40 (+1.28%)07 Mar 2025, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

B&M European Value Retail S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 7, 2025265.00p270.60p261.50p268.90p2,771,575
Mar 6, 2025261.10p266.60p259.80p265.50p4,824,472
Mar 5, 2025256.00p265.80p255.64p260.60p3,303,436
Mar 4, 2025265.10p266.60p255.90p255.90p3,248,276
Mar 3, 2025274.90p277.80p267.70p267.70p3,809,636
Feb 28, 2025278.70p281.60p274.90p277.70p4,810,327
Feb 27, 2025283.00p285.80p280.50p280.80p2,383,398
Feb 26, 2025283.20p289.10p282.10p285.60p3,771,347
Feb 25, 2025283.30p286.60p276.21p283.30p11,167,733
Feb 24, 2025290.00p297.00p254.60p284.80p14,603,462
Feb 21, 2025291.00p295.90p290.50p290.90p2,835,321
Feb 20, 2025290.00p296.50p289.00p289.70p2,741,170
Feb 19, 2025299.20p302.80p290.60p290.60p2,946,657
Feb 18, 2025307.10p308.40p299.70p299.70p3,858,737
Feb 17, 2025315.00p317.90p306.20p306.20p2,246,660
Feb 14, 2025322.00p324.90p315.20p315.30p3,104,441
Feb 13, 2025315.10p323.20p313.90p321.10p4,129,068
Feb 12, 2025317.60p321.50p312.10p317.00p3,699,251
Feb 11, 2025316.40p319.20p315.20p317.00p3,201,655
Feb 10, 2025315.80p318.50p313.10p316.80p2,363,217
Feb 7, 2025319.60p323.00p313.60p314.00p2,965,276
Feb 6, 2025318.30p322.10p315.30p318.80p2,920,410
Feb 5, 2025316.90p320.10p312.84p317.50p1,976,082
Feb 4, 2025318.50p319.90p316.00p316.50p2,717,476
Feb 3, 2025317.10p320.80p316.10p319.00p2,184,694
Jan 31, 2025321.90p325.00p320.90p324.10p2,711,508
Jan 30, 2025320.90p325.30p318.40p320.90p5,465,746
Jan 29, 2025321.80p324.00p319.40p320.20p1,818,045
Jan 28, 2025317.70p327.70p316.80p322.00p4,579,440
Jan 27, 2025316.50p321.50p313.80p318.00p2,051,409
Jan 24, 2025318.20p321.50p313.70p316.00p2,694,029
Jan 23, 2025317.40p332.71p315.40p317.20p10,454,158
Jan 22, 2025319.80p320.80p315.70p318.60p4,015,437
Jan 21, 2025318.40p320.60p316.10p320.00p2,071,715
Jan 20, 2025313.00p319.10p311.20p317.90p2,589,681
Jan 17, 2025312.30p317.40p311.50p313.50p3,497,020
Jan 16, 2025313.90p315.60p306.30p311.50p4,298,692
Jan 15, 2025318.50p326.70p314.80p322.00p5,534,157
Jan 14, 2025321.40p322.57p313.80p313.80p5,484,313
Jan 13, 2025315.80p323.50p315.80p320.80p4,988,887
Jan 10, 2025316.00p323.18p299.50p316.00p27,207,547
Jan 9, 2025308.00p324.20p299.60p318.90p38,088,867
Jan 8, 2025360.20p365.80p343.40p348.60p3,931,608
Jan 7, 2025362.80p364.70p359.80p359.80p2,625,161
Jan 6, 2025360.70p378.50p357.30p364.50p2,840,098
Jan 3, 2025357.50p361.40p354.32p359.90p2,693,103
Jan 2, 2025367.40p368.10p356.80p356.80p2,533,990
Dec 31, 2024359.00p367.00p359.00p367.00p1,024,757
Dec 30, 2024358.00p364.00p357.40p360.50p1,552,980
Dec 27, 2024366.00p367.00p357.90p360.00p1,669,011
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC101.709.47
Greggs PLC1,867.005.96
Urban Logistics Reit PLC122.205.34
Bt Group PLC160.255.15
Metro Bank Holdings PLC88.905.08
Goodwin PLC7,120.004.71

Fallers

CompanyPrice% Chg
Melrose Industries PLC488.80-12.15
Just Group PLC147.60-9.56
Spire Healthcare Group PLC174.80-7.32
Burberry Group PLC997.60-6.77
Babcock International Group PLC711.00-5.26
Carnival PLC1,450.00-5.14
Risers/fallers data from previous trading day.