1. Share Prices

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

464.00p+1.00 (+0.22%)23 Jul 2024, 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
Jul 23, 2024460.80p465.30p459.80p464.00p5,701,087
Jul 22, 2024459.90p466.60p457.10p463.00p2,387,686
Jul 19, 2024461.80p462.90p457.20p458.10p1,749,630
Jul 18, 2024462.40p468.10p457.20p463.50p2,408,861
Jul 17, 2024464.10p467.20p459.50p460.00p3,267,413
Jul 16, 2024442.00p472.60p440.80p466.00p8,465,802
Jul 15, 2024446.30p451.00p435.80p446.60p1,960,137
Jul 12, 2024447.40p450.50p443.73p448.30p1,596,094
Jul 11, 2024442.90p445.30p436.40p445.30p2,675,583
Jul 10, 2024442.90p447.00p438.30p440.80p3,533,054
Jul 9, 2024458.00p462.30p440.80p441.00p4,132,343
Jul 8, 2024443.70p456.70p431.80p456.50p2,668,695
Jul 5, 2024436.50p443.50p431.80p443.50p6,132,031
Jul 4, 2024436.80p440.00p433.20p434.50p2,065,322
Jul 3, 2024440.80p442.40p433.50p435.90p2,852,037
Jul 2, 2024439.10p442.70p436.34p439.60p1,968,468
Jul 1, 2024441.30p445.80p434.50p442.00p2,738,196
Jun 28, 2024446.90p449.00p437.20p437.20p2,201,713
Jun 27, 2024445.50p455.50p441.60p445.00p3,318,879
Jun 26, 2024458.40p463.50p451.58p452.70p3,569,850
Jun 25, 2024463.30p468.00p456.60p456.60p3,010,514
Jun 24, 2024462.10p480.00p456.80p465.20p4,849,974
Jun 21, 2024460.90p471.50p460.90p469.00p15,831,751
Jun 20, 2024470.30p478.70p467.40p477.10p2,597,018
Jun 19, 2024472.30p472.30p467.60p471.00p1,998,836
Jun 18, 2024476.20p478.55p469.70p473.40p3,179,785
Jun 17, 2024466.30p475.70p464.40p474.50p7,904,440
Jun 14, 2024463.60p469.80p459.82p463.00p10,923,076
Jun 13, 2024469.80p471.70p463.90p465.00p3,374,456
Jun 12, 2024482.50p488.00p471.40p473.30p4,932,237
Jun 11, 2024492.00p497.10p483.59p485.00p5,499,379
Jun 10, 2024489.00p495.90p485.00p488.50p3,495,521
Jun 7, 2024497.80p500.20p483.70p492.90p4,132,321
Jun 6, 2024499.90p505.00p492.00p495.60p6,085,697
Jun 5, 2024542.00p546.20p505.40p506.60p9,306,219
Jun 4, 2024551.80p553.80p545.40p546.40p2,589,318
Jun 3, 2024551.20p556.42p550.10p551.60p1,789,977
May 31, 2024544.60p548.60p539.20p544.60p5,090,602
May 30, 2024542.00p547.40p539.00p545.00p3,236,134
May 29, 2024539.80p545.40p539.00p543.20p5,201,842
May 28, 2024549.40p555.31p538.40p538.60p2,531,708
May 24, 2024546.80p554.00p543.40p548.60p1,835,087
May 23, 2024553.00p556.60p547.40p550.60p2,409,573
May 22, 2024537.20p554.80p537.20p554.80p1,601,543
May 21, 2024542.80p547.80p540.66p541.20p1,725,183
May 20, 2024545.00p552.00p543.00p546.80p1,230,111
May 17, 2024544.80p546.41p536.60p543.60p2,790,311
May 16, 2024536.80p545.83p535.80p544.60p2,011,677
May 15, 2024544.40p546.72p525.40p535.20p3,172,241
May 14, 2024552.80p554.00p545.60p548.60p2,788,239
123456
Showing 1 to 50 of 254

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC446.8020.37
Compass Group PLC2,290.004.52
Indivior PLC825.504.23
Rolls-Royce Holdings PLC460.003.77
Carnival PLC1,360.003.62
Moonpig Group PLC213.002.90

Fallers

CompanyPrice% Chg
Dowlais Group PLC65.45-3.89
Tbc Bank Group PLC2,855.00-3.55
Ssp Group PLC174.40-3.43
Ip Group PLC40.55-2.87
W.A.G Payment Solutions PLC63.20-2.77
Mony Group PLC221.00-2.64
Risers/fallers data from previous trading day. Today's data available from 8:15am.