- Share Prices
B&M European Value Retail S.A. (BME)
257.70p-2.20 (-0.85%)14 Jul 2025, 16:35
B&M European Value Retail S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 263.80p | 268.30p | 259.24p | 259.90p | 4,522,284 |
Jul 10, 2025 | 263.90p | 265.90p | 261.60p | 264.50p | 3,784,806 |
Jul 9, 2025 | 270.10p | 272.10p | 262.30p | 263.30p | 5,591,293 |
Jul 8, 2025 | 269.80p | 278.80p | 265.40p | 269.50p | 5,072,350 |
Jul 7, 2025 | 274.60p | 276.60p | 269.70p | 270.60p | 2,861,176 |
Jul 4, 2025 | 277.80p | 277.80p | 271.40p | 274.00p | 2,867,291 |
Jul 3, 2025 | 274.80p | 281.10p | 273.20p | 278.30p | 6,570,256 |
Jul 2, 2025 | 288.90p | 288.93p | 273.20p | 273.20p | 12,733,669 |
Jul 1, 2025 | 270.40p | 288.90p | 270.40p | 287.50p | 9,056,300 |
Jun 30, 2025 | 271.00p | 273.10p | 267.00p | 271.40p | 11,948,006 |
Jun 27, 2025 | 268.80p | 272.20p | 265.50p | 271.20p | 7,192,398 |
Jun 26, 2025 | 267.40p | 269.50p | 265.00p | 267.40p | 4,619,886 |
Jun 25, 2025 | 276.50p | 284.60p | 275.80p | 276.90p | 17,268,881 |
Jun 24, 2025 | 269.70p | 277.20p | 268.70p | 276.50p | 7,804,505 |
Jun 23, 2025 | 264.00p | 269.20p | 263.10p | 268.00p | 11,197,324 |
Jun 20, 2025 | 273.60p | 275.40p | 263.90p | 263.90p | 18,158,033 |
Jun 19, 2025 | 271.00p | 275.10p | 268.00p | 273.00p | 5,687,718 |
Jun 18, 2025 | 266.50p | 272.70p | 265.30p | 270.10p | 8,665,434 |
Jun 17, 2025 | 256.00p | 265.50p | 255.40p | 264.40p | 10,723,974 |
Jun 16, 2025 | 259.10p | 264.30p | 255.30p | 255.90p | 21,149,649 |
Jun 13, 2025 | 257.40p | 265.70p | 255.40p | 260.70p | 6,730,566 |
Jun 12, 2025 | 262.00p | 266.20p | 256.00p | 261.40p | 6,784,667 |
Jun 11, 2025 | 266.10p | 271.80p | 262.50p | 262.50p | 8,379,101 |
Jun 10, 2025 | 276.20p | 279.20p | 260.85p | 265.70p | 17,632,814 |
Jun 9, 2025 | 288.30p | 290.30p | 276.77p | 277.00p | 6,081,776 |
Jun 6, 2025 | 281.60p | 294.70p | 281.50p | 288.50p | 18,029,449 |
Jun 5, 2025 | 280.20p | 290.00p | 274.80p | 282.20p | 14,397,104 |
Jun 4, 2025 | 325.90p | 335.00p | 281.60p | 283.30p | 20,101,190 |
Jun 3, 2025 | 340.10p | 340.10p | 328.50p | 332.00p | 5,231,277 |
Jun 2, 2025 | 338.80p | 344.50p | 336.90p | 338.70p | 2,962,650 |
May 30, 2025 | 338.80p | 344.60p | 337.30p | 341.90p | 4,208,421 |
May 29, 2025 | 339.50p | 343.20p | 335.70p | 338.30p | 2,371,353 |
May 28, 2025 | 343.40p | 343.40p | 335.90p | 338.60p | 5,229,787 |
May 27, 2025 | 340.20p | 343.10p | 335.00p | 342.30p | 5,185,218 |
May 23, 2025 | 338.40p | 340.20p | 330.80p | 336.00p | 3,552,025 |
May 22, 2025 | 336.20p | 338.30p | 332.50p | 337.70p | 3,773,101 |
May 21, 2025 | 343.30p | 344.70p | 335.10p | 337.90p | 3,657,903 |
May 20, 2025 | 341.50p | 344.50p | 337.88p | 344.50p | 3,202,624 |
May 19, 2025 | 343.10p | 344.50p | 336.30p | 341.40p | 5,708,163 |
May 16, 2025 | 337.80p | 346.10p | 336.20p | 344.30p | 3,766,207 |
May 15, 2025 | 340.50p | 342.70p | 334.87p | 335.90p | 19,027,072 |
May 14, 2025 | 336.20p | 340.20p | 333.02p | 339.90p | 12,969,112 |
May 13, 2025 | 326.90p | 337.30p | 325.00p | 336.30p | 3,370,438 |
May 12, 2025 | 336.60p | 340.60p | 323.60p | 326.80p | 5,495,856 |
May 9, 2025 | 336.40p | 338.20p | 330.10p | 335.30p | 4,180,091 |
May 8, 2025 | 332.90p | 340.70p | 330.40p | 337.00p | 4,825,767 |
May 7, 2025 | 338.50p | 341.10p | 333.10p | 333.40p | 4,753,584 |
May 6, 2025 | 345.20p | 350.00p | 335.80p | 339.30p | 6,368,641 |
May 2, 2025 | 344.30p | 347.20p | 335.70p | 342.00p | 7,163,742 |
May 1, 2025 | 339.00p | 344.00p | 335.00p | 343.20p | 2,516,004 |