1. Share Prices

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

156.30p-2.70 (-1.70%)10 Dec 2025, 16:35
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
Dec 9, 2025161.00p163.55p158.80p159.00p3,407,728
Dec 8, 2025166.75p167.15p160.80p160.80p3,084,586
Dec 5, 2025166.60p171.15p163.90p166.75p3,427,113
Dec 4, 2025165.85p168.25p162.35p166.20p3,038,218
Dec 3, 2025161.65p163.65p158.60p163.10p6,547,196
Dec 2, 2025169.00p169.00p160.70p161.75p3,653,872
Dec 1, 2025167.35p169.50p164.05p165.25p2,814,419
Nov 28, 2025172.15p172.35p168.60p168.90p1,995,377
Nov 27, 2025170.00p172.55p169.00p170.95p3,295,839
Nov 26, 2025167.30p169.38p164.00p169.25p6,164,375
Nov 25, 2025164.10p167.90p161.45p167.05p6,505,354
Nov 24, 2025167.20p168.35p162.65p164.10p9,422,639
Nov 21, 2025165.05p171.50p165.05p168.15p7,489,605
Nov 20, 2025164.75p167.35p160.35p165.00p6,503,756
Nov 19, 2025156.65p166.10p155.70p165.85p18,239,739
Nov 18, 2025156.10p159.12p154.00p156.55p13,112,706
Nov 17, 2025165.00p167.05p156.95p158.95p13,752,418
Nov 14, 2025165.25p166.61p159.60p164.00p8,170,002
Nov 13, 2025157.45p168.35p155.15p165.10p11,088,044
Nov 12, 2025164.85p165.26p161.50p164.00p7,629,515
Nov 11, 2025165.40p165.95p162.30p164.55p11,667,839
Nov 10, 2025163.95p167.62p162.90p163.50p7,125,806
Nov 7, 2025165.75p167.95p162.30p163.70p4,659,689
Nov 6, 2025168.05p170.00p164.00p164.90p12,343,890
Nov 5, 2025170.00p171.85p167.20p168.40p12,153,625
Nov 4, 2025172.60p176.80p171.40p171.50p5,593,871
Nov 3, 2025179.30p183.75p169.55p171.50p10,191,968
Oct 31, 2025180.40p184.50p178.35p179.65p6,929,149
Oct 30, 2025186.80p188.10p181.05p182.00p6,881,335
Oct 29, 2025189.95p191.40p183.55p186.80p8,200,318
Oct 28, 2025185.55p189.55p182.50p189.30p7,462,757
Oct 27, 2025182.40p185.90p181.50p185.25p19,794,875
Oct 24, 2025180.15p184.70p178.35p182.20p6,919,443
Oct 23, 2025180.75p184.95p178.00p180.20p11,298,795
Oct 22, 2025174.90p179.60p171.00p179.60p19,204,753
Oct 21, 2025166.00p176.90p166.00p172.00p18,199,441
Oct 20, 2025173.70p192.20p162.05p167.70p49,599,490
Oct 17, 2025217.00p219.00p214.20p217.10p7,134,252
Oct 16, 2025222.50p222.70p218.50p218.90p5,854,634
Oct 15, 2025222.70p226.20p220.50p221.50p4,995,636
Oct 14, 2025228.50p230.50p222.70p222.70p6,161,036
Oct 13, 2025228.70p230.90p225.20p229.40p3,621,923
Oct 10, 2025231.60p233.90p227.70p228.30p7,493,160
Oct 9, 2025235.40p239.80p229.10p230.70p6,979,422
Oct 8, 2025233.70p239.00p231.20p235.00p7,253,516
Oct 7, 2025205.00p245.50p200.20p236.20p25,886,307
Oct 6, 2025258.50p259.60p254.80p256.20p3,803,323
Oct 3, 2025261.00p261.30p256.40p259.20p5,152,850
Oct 2, 2025264.90p269.30p257.10p259.10p6,290,689
Oct 1, 2025259.80p265.70p258.60p263.00p4,403,350
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC183.004.51
Oxford Instruments PLC2,045.00-1.68
Scottish Mortgage Investment Trust PLC1,134.243.16
Volution Group PLC633.003.26
HSBC Holdings PLC1,104.203.39
Trainline PLC222.203.35