Shares Magazine
326.10p+3.90 (+1.21%)22 Apr 2025, 17:12
B&M European Value Retail S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 312.40p | 323.40p | 312.30p | 322.80p | 5,038,606 |
| Apr 16, 2025 | 311.70p | 315.70p | 306.80p | 314.10p | 5,688,349 |
| Apr 15, 2025 | 320.10p | 322.90p | 303.00p | 313.30p | 6,672,081 |
| Apr 14, 2025 | 290.80p | 300.75p | 289.30p | 299.20p | 5,271,635 |
| Apr 11, 2025 | 286.50p | 289.20p | 280.40p | 286.00p | 3,166,154 |
| Apr 10, 2025 | 293.80p | 297.10p | 278.80p | 283.90p | 8,099,333 |
| Apr 9, 2025 | 272.10p | 286.80p | 271.00p | 284.90p | 4,819,590 |
| Apr 8, 2025 | 276.00p | 282.10p | 270.90p | 277.60p | 6,653,491 |
| Apr 7, 2025 | 268.50p | 283.70p | 260.50p | 270.90p | 5,330,834 |
| Apr 4, 2025 | 285.00p | 291.00p | 273.40p | 276.60p | 4,761,287 |
| Apr 3, 2025 | 277.30p | 292.80p | 277.00p | 283.80p | 13,313,150 |
| Apr 2, 2025 | 273.20p | 281.50p | 271.50p | 281.10p | 5,247,259 |
| Apr 1, 2025 | 262.40p | 273.70p | 260.50p | 273.70p | 3,501,154 |
| Mar 31, 2025 | 267.80p | 269.80p | 260.40p | 260.40p | 3,493,415 |
| Mar 28, 2025 | 260.30p | 269.90p | 260.10p | 269.90p | 3,073,053 |
| Mar 27, 2025 | 261.80p | 265.30p | 258.50p | 261.10p | 3,397,205 |
| Mar 26, 2025 | 263.70p | 264.80p | 258.90p | 260.50p | 2,402,858 |
| Mar 25, 2025 | 262.40p | 265.10p | 261.60p | 262.70p | 3,258,386 |
| Mar 24, 2025 | 265.70p | 266.70p | 261.20p | 262.60p | 9,710,925 |
| Mar 21, 2025 | 272.70p | 274.20p | 263.60p | 264.20p | 7,514,440 |
| Mar 20, 2025 | 270.20p | 275.40p | 270.20p | 273.60p | 2,535,053 |
| Mar 19, 2025 | 274.80p | 276.70p | 269.20p | 269.40p | 5,938,462 |
| Mar 18, 2025 | 275.70p | 279.10p | 272.80p | 275.50p | 4,253,158 |
| Mar 17, 2025 | 265.00p | 275.20p | 264.20p | 275.20p | 3,558,275 |
| Mar 14, 2025 | 266.90p | 271.90p | 263.55p | 264.70p | 2,680,983 |
| Mar 13, 2025 | 269.80p | 271.80p | 266.00p | 267.50p | 2,211,465 |
| Mar 12, 2025 | 270.50p | 274.30p | 267.80p | 269.80p | 1,815,876 |
| Mar 11, 2025 | 275.10p | 279.40p | 270.30p | 271.30p | 2,206,333 |
| Mar 10, 2025 | 270.10p | 275.50p | 268.70p | 274.20p | 4,287,259 |
| Mar 7, 2025 | 265.00p | 270.60p | 261.50p | 268.90p | 2,771,575 |
| Mar 6, 2025 | 261.10p | 266.60p | 259.80p | 265.50p | 4,824,472 |
| Mar 5, 2025 | 256.00p | 265.80p | 255.64p | 260.60p | 3,303,436 |
| Mar 4, 2025 | 265.10p | 266.60p | 255.90p | 255.90p | 3,248,276 |
| Mar 3, 2025 | 274.90p | 277.80p | 267.70p | 267.70p | 3,809,636 |
| Feb 28, 2025 | 278.70p | 281.60p | 274.90p | 277.70p | 4,810,327 |
| Feb 27, 2025 | 283.00p | 285.80p | 280.50p | 280.80p | 2,383,398 |
| Feb 26, 2025 | 283.20p | 289.10p | 282.10p | 285.60p | 3,771,347 |
| Feb 25, 2025 | 283.30p | 286.60p | 276.21p | 283.30p | 11,167,733 |
| Feb 24, 2025 | 290.00p | 297.00p | 254.60p | 284.80p | 14,603,462 |
| Feb 21, 2025 | 291.00p | 295.90p | 290.50p | 290.90p | 2,835,321 |
| Feb 20, 2025 | 290.00p | 296.50p | 289.00p | 289.70p | 2,741,170 |
| Feb 19, 2025 | 299.20p | 302.80p | 290.60p | 290.60p | 2,946,657 |
| Feb 18, 2025 | 307.10p | 308.40p | 299.70p | 299.70p | 3,858,737 |
| Feb 17, 2025 | 315.00p | 317.90p | 306.20p | 306.20p | 2,246,660 |
| Feb 14, 2025 | 322.00p | 324.90p | 315.20p | 315.30p | 3,104,441 |
| Feb 13, 2025 | 315.10p | 323.20p | 313.90p | 321.10p | 4,129,068 |
| Feb 12, 2025 | 317.60p | 321.50p | 312.10p | 317.00p | 3,699,251 |
| Feb 11, 2025 | 316.40p | 319.20p | 315.20p | 317.00p | 3,201,655 |
| Feb 10, 2025 | 315.80p | 318.50p | 313.10p | 316.80p | 2,363,217 |
| Feb 7, 2025 | 319.60p | 323.00p | 313.60p | 314.00p | 2,965,276 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |