B&M European Value Retail S.A. (BME.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 522.60 | 527.80 | 511.40 | 527.80 | 527.80 | 4,365,242 |
| 25 Apr 2024 | 516.80 | 520.00 | 513.00 | 518.20 | 518.20 | 3,196,264 |
| 24 Apr 2024 | 523.00 | 526.80 | 514.60 | 516.20 | 516.20 | 4,582,096 |
| 23 Apr 2024 | 528.00 | 532.60 | 524.20 | 524.20 | 524.20 | 3,406,927 |
| 22 Apr 2024 | 520.00 | 528.60 | 517.00 | 524.80 | 524.80 | 2,285,904 |
| 19 Apr 2024 | 516.40 | 520.20 | 499.90 | 510.40 | 510.40 | 3,111,706 |
| 18 Apr 2024 | 516.20 | 523.20 | 514.80 | 520.00 | 520.00 | 5,017,131 |
| 17 Apr 2024 | 497.70 | 513.00 | 497.70 | 512.60 | 512.60 | 5,118,665 |
| 16 Apr 2024 | 502.20 | 506.20 | 487.80 | 500.00 | 500.00 | 6,779,255 |
| 15 Apr 2024 | 500.00 | 514.60 | 498.90 | 510.60 | 510.60 | 3,607,872 |
| 12 Apr 2024 | 508.60 | 509.80 | 498.70 | 501.00 | 501.00 | 7,105,818 |
| 11 Apr 2024 | 512.20 | 516.80 | 501.80 | 505.60 | 505.60 | 4,209,997 |
| 10 Apr 2024 | 517.00 | 519.80 | 511.20 | 511.60 | 511.60 | 3,677,893 |
| 09 Apr 2024 | 522.40 | 523.40 | 509.60 | 510.80 | 510.80 | 3,586,876 |
| 08 Apr 2024 | 521.40 | 524.60 | 515.80 | 522.20 | 522.20 | 3,901,522 |
| 05 Apr 2024 | 514.60 | 529.40 | 505.60 | 521.40 | 521.40 | 2,732,047 |
| 04 Apr 2024 | 528.80 | 532.80 | 523.60 | 529.80 | 529.80 | 7,234,838 |
| 03 Apr 2024 | 537.40 | 540.83 | 524.80 | 528.80 | 528.80 | 5,413,592 |
| 02 Apr 2024 | 545.80 | 554.00 | 536.60 | 538.80 | 538.80 | 5,348,495 |
| 28 Mar 2024 | 548.00 | 550.00 | 540.00 | 545.80 | 545.80 | 2,608,533 |
| 27 Mar 2024 | 542.20 | 548.63 | 541.00 | 545.60 | 545.60 | 3,110,995 |
| 26 Mar 2024 | 533.40 | 541.20 | 532.00 | 541.20 | 541.20 | 4,276,663 |
| 25 Mar 2024 | 527.00 | 537.60 | 522.60 | 537.60 | 537.60 | 2,541,537 |
| 22 Mar 2024 | 532.20 | 533.60 | 524.40 | 527.20 | 527.20 | 2,868,297 |
| 21 Mar 2024 | 535.00 | 536.80 | 523.20 | 530.60 | 530.60 | 3,175,644 |
| 20 Mar 2024 | 531.20 | 533.60 | 526.20 | 527.60 | 527.60 | 8,717,930 |
| 19 Mar 2024 | 531.60 | 537.20 | 527.20 | 532.00 | 532.00 | 2,316,257 |
| 18 Mar 2024 | 541.60 | 542.80 | 527.40 | 533.80 | 533.80 | 2,462,207 |
| 15 Mar 2024 | 544.00 | 549.01 | 540.40 | 540.40 | 540.40 | 19,735,379 |
| 14 Mar 2024 | 555.20 | 555.80 | 545.00 | 547.00 | 547.00 | 14,271,222 |
| 13 Mar 2024 | 557.80 | 561.80 | 546.60 | 551.40 | 551.40 | 2,911,564 |
| 12 Mar 2024 | 557.00 | 559.51 | 549.80 | 558.20 | 558.20 | 3,170,454 |
| 11 Mar 2024 | 549.00 | 558.00 | 547.60 | 550.00 | 550.00 | 4,760,170 |
| 08 Mar 2024 | 552.60 | 552.60 | 545.00 | 550.00 | 550.00 | 1,967,806 |
| 07 Mar 2024 | 548.20 | 556.20 | 546.60 | 552.00 | 552.00 | 3,578,474 |
| 06 Mar 2024 | 541.60 | 552.80 | 541.00 | 548.20 | 548.20 | 6,865,038 |
| 05 Mar 2024 | 527.80 | 539.40 | 526.80 | 539.40 | 539.40 | 4,727,928 |
| 04 Mar 2024 | 533.60 | 537.60 | 529.80 | 532.20 | 532.20 | 3,713,804 |
| 01 Mar 2024 | 530.00 | 532.80 | 523.80 | 532.80 | 532.80 | 2,705,818 |
| 29 Feb 2024 | 525.40 | 530.80 | 520.40 | 525.80 | 525.80 | 5,450,895 |
| 28 Feb 2024 | 518.20 | 528.20 | 518.20 | 522.60 | 522.60 | 2,679,457 |
| 27 Feb 2024 | 525.60 | 527.40 | 516.40 | 517.20 | 517.20 | 5,276,965 |
| 26 Feb 2024 | 534.80 | 538.20 | 523.80 | 523.80 | 523.80 | 2,205,767 |
| 23 Feb 2024 | 529.80 | 537.80 | 528.30 | 535.80 | 535.80 | 3,470,988 |
| 22 Feb 2024 | 525.20 | 533.00 | 524.40 | 529.00 | 529.00 | 6,540,442 |
| 21 Feb 2024 | 518.40 | 527.00 | 516.40 | 524.20 | 524.20 | 5,037,565 |
| 20 Feb 2024 | 515.40 | 522.60 | 514.80 | 517.40 | 517.40 | 2,396,829 |
| 19 Feb 2024 | 514.20 | 517.00 | 512.40 | 515.60 | 515.60 | 1,916,562 |
| 16 Feb 2024 | 512.00 | 515.20 | 509.80 | 515.20 | 515.20 | 4,721,429 |
| 15 Feb 2024 | 507.80 | 514.00 | 503.80 | 507.80 | 507.80 | 6,600,746 |
| 14 Feb 2024 | 495.20 | 503.80 | 494.30 | 502.00 | 502.00 | 12,491,582 |
| 13 Feb 2024 | 495.60 | 496.80 | 484.10 | 492.50 | 492.50 | 1,891,298 |
| 12 Feb 2024 | 494.80 | 500.40 | 490.03 | 497.90 | 497.90 | 10,645,607 |
| 09 Feb 2024 | 500.00 | 504.80 | 492.40 | 493.00 | 493.00 | 3,889,027 |
| 08 Feb 2024 | 498.50 | 504.40 | 497.53 | 499.90 | 499.90 | 2,733,347 |
| 07 Feb 2024 | 507.80 | 508.80 | 496.70 | 500.00 | 500.00 | 3,283,971 |
| 06 Feb 2024 | 507.20 | 513.00 | 504.20 | 509.40 | 509.40 | 4,664,418 |
| 05 Feb 2024 | 507.40 | 513.20 | 503.20 | 505.80 | 505.80 | 2,319,583 |
| 02 Feb 2024 | 515.80 | 520.00 | 508.20 | 508.20 | 508.20 | 3,879,810 |
| 01 Feb 2024 | 517.20 | 523.60 | 510.80 | 513.20 | 513.20 | 1,967,030 |
| 31 Jan 2024 | 530.20 | 533.20 | 518.60 | 518.60 | 518.60 | 3,084,445 |
| 30 Jan 2024 | 537.60 | 540.00 | 523.68 | 530.20 | 530.20 | 3,850,642 |
| 29 Jan 2024 | 538.80 | 539.20 | 533.73 | 534.00 | 534.00 | 2,522,791 |
| 26 Jan 2024 | 531.20 | 539.40 | 526.80 | 538.20 | 538.20 | 2,981,692 |
| 25 Jan 2024 | 526.40 | 533.20 | 524.58 | 531.00 | 531.00 | 2,146,297 |
| 24 Jan 2024 | 521.80 | 527.80 | 517.80 | 527.80 | 527.80 | 2,307,803 |
| 23 Jan 2024 | 526.60 | 527.20 | 514.40 | 521.00 | 521.00 | 5,500,170 |
| 22 Jan 2024 | 520.80 | 524.80 | 516.20 | 524.00 | 524.00 | 4,537,702 |
| 19 Jan 2024 | 528.20 | 530.80 | 517.20 | 518.20 | 518.20 | 4,691,156 |
| 18 Jan 2024 | 521.20 | 525.80 | 519.00 | 524.80 | 524.80 | 6,767,202 |
| 18 Jan 2024 | 20 Dividend | |||||
| 17 Jan 2024 | 546.60 | 549.60 | 537.00 | 543.00 | 523.00 | 3,011,613 |
| 16 Jan 2024 | 549.40 | 555.00 | 543.87 | 554.00 | 533.59 | 3,471,812 |
| 15 Jan 2024 | 563.60 | 572.89 | 550.60 | 553.00 | 532.63 | 3,709,188 |
| 12 Jan 2024 | 556.40 | 568.60 | 556.40 | 567.20 | 546.31 | 10,833,747 |
| 11 Jan 2024 | 568.40 | 570.20 | 554.80 | 554.80 | 534.37 | 1,806,648 |
| 10 Jan 2024 | 566.80 | 573.20 | 558.00 | 563.40 | 542.65 | 5,368,738 |
| 09 Jan 2024 | 551.00 | 572.60 | 546.40 | 567.00 | 546.12 | 7,758,152 |
| 08 Jan 2024 | 550.80 | 561.80 | 542.20 | 561.80 | 541.11 | 16,223,293 |
| 05 Jan 2024 | 548.00 | 550.40 | 540.20 | 544.60 | 524.54 | 2,580,711 |
| 04 Jan 2024 | 556.40 | 559.20 | 548.80 | 553.00 | 532.63 | 2,257,558 |
| 03 Jan 2024 | 557.00 | 565.40 | 554.60 | 556.40 | 535.91 | 2,419,732 |
| 02 Jan 2024 | 563.40 | 574.23 | 557.80 | 560.60 | 539.95 | 6,059,424 |
| 29 Dec 2023 | 563.00 | 564.80 | 558.20 | 560.20 | 539.57 | 847,271 |
| 28 Dec 2023 | 566.00 | 568.60 | 560.60 | 562.00 | 541.30 | 1,713,919 |
| 27 Dec 2023 | 569.40 | 574.20 | 563.00 | 563.00 | 542.26 | 2,664,179 |
| 22 Dec 2023 | 577.80 | 581.00 | 566.00 | 569.60 | 548.62 | 731,006 |
| 21 Dec 2023 | 574.20 | 580.20 | 570.60 | 576.00 | 554.78 | 2,190,970 |
| 20 Dec 2023 | 568.80 | 575.20 | 563.60 | 575.00 | 553.82 | 2,466,872 |
| 19 Dec 2023 | 559.80 | 564.40 | 555.00 | 561.40 | 540.72 | 8,982,039 |
| 18 Dec 2023 | 557.80 | 563.60 | 555.00 | 559.20 | 538.60 | 3,291,916 |
| 15 Dec 2023 | 564.80 | 568.70 | 555.80 | 561.00 | 540.34 | 7,059,133 |
| 14 Dec 2023 | 570.00 | 586.60 | 564.20 | 564.80 | 544.00 | 10,764,634 |
| 13 Dec 2023 | 554.00 | 570.40 | 547.33 | 562.80 | 542.07 | 11,454,817 |
| 12 Dec 2023 | 608.60 | 614.00 | 600.40 | 600.40 | 578.29 | 4,835,909 |
| 11 Dec 2023 | 610.20 | 618.20 | 605.60 | 606.80 | 584.45 | 3,843,899 |
| 08 Dec 2023 | 607.80 | 614.60 | 605.80 | 609.00 | 586.57 | 2,873,853 |
| 07 Dec 2023 | 612.40 | 616.90 | 603.60 | 607.80 | 585.41 | 2,864,089 |
| 06 Dec 2023 | 604.40 | 616.80 | 602.80 | 612.40 | 589.84 | 3,207,642 |
| 05 Dec 2023 | 596.80 | 606.00 | 594.60 | 602.80 | 580.60 | 2,841,239 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.