1. Share Prices

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

319.80p+1.90 (+0.60%)21 Jan 2025, 09:39
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
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
Dec 24, 2024359.50p367.80p356.50p366.90p2,648,680
Dec 23, 2024361.00p363.30p358.70p359.10p1,659,296
Dec 20, 2024352.40p364.20p351.60p362.70p29,215,147
Dec 19, 2024351.50p357.10p349.30p355.00p2,799,962
Dec 18, 2024356.10p360.43p354.47p356.80p2,964,077
Dec 17, 2024360.90p362.90p354.30p355.80p6,758,568
Dec 16, 2024368.00p371.70p361.50p363.30p3,741,009
Dec 13, 2024370.10p372.90p369.30p369.30p5,080,081
Dec 12, 2024371.50p371.80p365.53p370.70p2,132,061
Dec 11, 2024363.60p370.70p360.50p370.70p4,433,089
Dec 10, 2024362.30p371.70p361.90p367.40p3,314,441
Dec 9, 2024363.50p366.44p360.60p363.10p2,351,677
Dec 6, 2024351.90p362.70p342.00p361.50p3,535,825
Dec 5, 2024344.70p352.50p344.70p352.10p12,614,799
Dec 4, 2024345.20p352.80p344.69p348.00p2,908,515
Dec 3, 2024339.10p345.70p337.90p344.70p9,023,600
Dec 2, 2024345.30p347.68p337.80p337.80p4,511,309
Nov 29, 2024341.90p346.90p340.18p346.90p3,276,431
Nov 28, 2024345.50p349.20p342.50p342.50p2,268,483
Nov 27, 2024344.70p348.40p342.10p344.50p12,316,222
Nov 26, 2024348.70p348.70p342.90p344.70p6,832,134
Nov 25, 2024347.60p351.50p344.20p350.30p6,378,539
Nov 22, 2024341.10p355.50p339.80p346.30p5,004,215
Nov 21, 2024326.40p339.04p324.80p339.00p10,900,030
Nov 20, 2024345.10p348.00p330.10p330.10p11,084,043
Nov 19, 2024347.30p352.20p341.49p346.00p9,115,833
Nov 18, 2024374.40p380.10p345.00p347.90p23,651,849
Nov 15, 2024396.10p400.90p378.40p378.40p7,221,118
Nov 14, 2024384.90p401.00p382.00p398.80p22,576,504
Nov 13, 2024381.40p382.20p377.00p379.80p7,111,589
Nov 12, 2024379.80p383.50p377.40p380.60p6,539,785
Nov 11, 2024384.70p388.40p383.20p383.20p1,998,736
Nov 8, 2024392.10p392.33p382.09p383.20p2,064,440
Nov 7, 2024384.70p391.00p381.38p390.00p2,798,272
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Alpha Group International PLC2,400.006.67
Elementis PLC155.806.13
Abrdn PLC149.805.79
Kier Group PLC145.204.91
4Imprint Group PLC5,200.004.52
Lloyds Banking Group PLC61.224.36

Fallers

CompanyPrice% Chg
Qinetiq Group PLC372.06-11.54
Marshalls PLC234.00-8.41
W.A.G Payment Solutions PLC80.00-5.66
Raspberry Pi Holdings PLC661.00-2.36
Essentra PLC119.80-2.12
Anglo American PLC2,580.00-1.55