405.60p-4.40 (-1.07%)18 Oct 2024, 16:35
B&M European Value Retail S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 414.40p | 415.80p | 411.00p | 411.00p | 2,001,320 |
Sep 23, 2024 | 411.40p | 416.60p | 401.60p | 410.10p | 4,160,023 |
Sep 20, 2024 | 426.80p | 428.00p | 418.75p | 420.90p | 6,635,982 |
Sep 19, 2024 | 428.70p | 431.10p | 424.00p | 429.90p | 1,906,941 |
Sep 18, 2024 | 424.00p | 427.30p | 420.40p | 422.20p | 5,154,131 |
Sep 17, 2024 | 428.20p | 434.30p | 424.40p | 425.80p | 8,987,342 |
Sep 16, 2024 | 424.40p | 429.60p | 422.80p | 423.70p | 2,131,852 |
Sep 13, 2024 | 420.40p | 429.20p | 418.10p | 426.50p | 1,934,607 |
Sep 12, 2024 | 422.00p | 426.50p | 421.18p | 421.80p | 2,917,743 |
Sep 11, 2024 | 417.10p | 426.00p | 416.50p | 419.90p | 3,346,053 |
Sep 10, 2024 | 422.70p | 422.70p | 414.30p | 415.90p | 3,048,486 |
Sep 9, 2024 | 427.60p | 431.00p | 421.00p | 424.60p | 2,158,901 |
Sep 6, 2024 | 438.90p | 443.90p | 421.10p | 425.30p | 2,583,759 |
Sep 5, 2024 | 443.40p | 446.00p | 440.10p | 440.10p | 1,308,608 |
Sep 4, 2024 | 439.70p | 445.10p | 439.20p | 445.10p | 1,690,073 |
Sep 3, 2024 | 437.50p | 447.10p | 436.70p | 447.10p | 2,225,473 |
Sep 2, 2024 | 444.80p | 444.80p | 434.79p | 437.50p | 2,362,501 |
Aug 30, 2024 | 446.10p | 448.11p | 444.80p | 445.00p | 4,032,561 |
Aug 29, 2024 | 439.90p | 450.10p | 439.60p | 444.40p | 3,884,386 |
Aug 28, 2024 | 446.50p | 447.10p | 438.10p | 438.10p | 3,051,404 |
Aug 27, 2024 | 451.50p | 453.00p | 444.00p | 444.90p | 1,607,684 |
Aug 23, 2024 | 438.80p | 452.50p | 438.80p | 452.50p | 9,365,264 |
Aug 22, 2024 | 439.20p | 443.40p | 438.10p | 439.00p | 3,661,577 |
Aug 21, 2024 | 439.50p | 441.20p | 437.00p | 438.50p | 5,469,571 |
Aug 20, 2024 | 449.10p | 450.60p | 437.16p | 439.70p | 3,279,383 |
Aug 19, 2024 | 448.40p | 451.60p | 446.20p | 449.30p | 3,569,018 |
Aug 16, 2024 | 447.80p | 449.04p | 442.40p | 448.10p | 2,437,831 |
Aug 15, 2024 | 447.70p | 454.20p | 445.10p | 448.00p | 2,272,492 |
Aug 14, 2024 | 449.00p | 451.10p | 446.10p | 446.10p | 4,654,250 |
Aug 13, 2024 | 447.80p | 448.10p | 442.70p | 446.20p | 2,646,999 |
Aug 12, 2024 | 465.70p | 465.80p | 444.60p | 444.60p | 2,336,240 |
Aug 9, 2024 | 453.30p | 461.00p | 452.50p | 454.70p | 3,124,389 |
Aug 8, 2024 | 459.10p | 464.20p | 449.80p | 453.40p | 1,416,083 |
Aug 7, 2024 | 457.50p | 466.00p | 447.60p | 460.20p | 2,071,588 |
Aug 6, 2024 | 455.10p | 459.30p | 453.50p | 455.20p | 3,821,273 |
Aug 5, 2024 | 445.70p | 456.30p | 443.00p | 454.30p | 2,482,938 |
Aug 2, 2024 | 453.80p | 461.40p | 450.20p | 454.40p | 2,255,686 |
Aug 1, 2024 | 467.50p | 475.80p | 457.70p | 459.10p | 5,507,177 |
Jul 31, 2024 | 472.10p | 472.10p | 466.90p | 468.10p | 2,066,329 |
Jul 30, 2024 | 464.90p | 468.60p | 463.20p | 467.20p | 959,777 |
Jul 29, 2024 | 468.10p | 473.90p | 464.00p | 465.90p | 2,431,596 |
Jul 26, 2024 | 456.90p | 468.30p | 455.40p | 465.90p | 1,737,766 |
Jul 25, 2024 | 452.50p | 457.90p | 448.94p | 456.00p | 1,617,331 |
Jul 24, 2024 | 457.40p | 464.60p | 455.10p | 455.10p | 1,994,533 |
Jul 23, 2024 | 460.80p | 465.30p | 459.80p | 464.00p | 5,701,087 |
Jul 22, 2024 | 459.90p | 466.60p | 457.10p | 463.00p | 2,387,686 |
Jul 19, 2024 | 461.80p | 462.90p | 457.20p | 458.10p | 1,749,630 |
Jul 18, 2024 | 462.40p | 468.10p | 457.20p | 463.50p | 2,408,861 |
Jul 17, 2024 | 464.10p | 467.20p | 459.50p | 460.00p | 3,267,413 |
Jul 16, 2024 | 442.00p | 472.60p | 440.80p | 466.00p | 8,465,802 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.