UK markets close in 4 hours 20 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
470.60+3.90 (+0.84%)
As of 11:53AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020468.20471.00460.00470.60470.60535,757
26 Nov 2020461.70500.90457.30466.70466.706,021,216
25 Nov 2020462.10470.45453.20461.50461.504,588,521
24 Nov 2020488.40491.70468.00468.00468.003,289,178
23 Nov 2020499.10501.20484.90484.90484.9016,912,874
20 Nov 2020494.90498.80488.60497.60497.603,632,946
19 Nov 2020491.20491.64480.00487.40487.403,435,059
19 Nov 202025 Dividend
18 Nov 2020495.40513.40492.00508.80483.803,910,844
17 Nov 2020498.50502.62492.50497.40472.963,481,817
16 Nov 2020513.00513.00489.70495.00470.6817,695,313
13 Nov 2020487.10513.00487.10503.40478.6714,694,116
12 Nov 2020502.00511.00485.60496.00471.635,846,806
11 Nov 2020474.20505.90468.90501.40476.765,979,096
10 Nov 2020482.50492.30473.30475.50452.149,824,401
09 Nov 2020535.60544.60482.00482.00458.327,984,122
06 Nov 2020523.80534.60514.60534.60508.338,933,492
05 Nov 2020512.00526.00511.40522.80497.113,317,769
04 Nov 2020503.20510.40496.90510.40485.323,883,284
03 Nov 2020506.40510.00503.00503.00478.293,259,342
02 Nov 2020485.40507.00485.30504.20479.433,332,329
30 Oct 2020493.40493.50483.10484.80460.982,277,940
29 Oct 2020484.00493.80482.90493.70469.446,141,124
28 Oct 2020483.70492.30482.30488.10464.122,444,325
27 Oct 2020484.80493.50483.06487.90463.932,524,193
26 Oct 2020495.70504.20486.60486.60462.692,845,344
23 Oct 2020496.00502.20491.60499.80475.242,336,725
22 Oct 2020491.50497.60490.60495.20470.872,539,470
21 Oct 2020506.20508.80498.20498.60474.101,641,351
20 Oct 2020509.00511.80504.00504.00479.242,205,669
19 Oct 2020511.20513.44507.00509.60484.563,223,731
16 Oct 2020513.80517.92508.20509.60484.562,919,883
15 Oct 2020509.20511.40500.60509.60484.565,044,877
14 Oct 2020507.00516.80501.00509.60484.567,925,347
13 Oct 2020498.80503.00494.60503.00478.298,201,111
12 Oct 2020496.80498.34494.10498.10473.633,535,611
09 Oct 2020495.70498.30491.70494.20469.926,547,235
08 Oct 2020504.00504.00495.50497.30472.872,256,244
07 Oct 2020492.10503.20492.00498.20473.723,129,002
06 Oct 2020494.60498.50493.30495.80471.442,678,582
05 Oct 2020492.00497.23487.60493.50469.252,291,264
02 Oct 2020503.00504.20489.50492.40468.212,756,002
01 Oct 2020497.20509.00494.90503.40478.675,558,498
30 Sep 2020513.20515.00494.70494.70470.394,772,762
29 Sep 2020505.20516.18498.90510.20485.136,983,590
28 Sep 2020490.50493.97486.53490.40466.302,335,496
25 Sep 2020478.90487.50473.00487.50463.553,413,315
24 Sep 2020471.80476.00465.50476.00452.614,619,052
23 Sep 2020463.30478.00460.80473.00449.763,494,364
22 Sep 2020462.30466.30458.70459.30436.733,912,905
21 Sep 2020456.90466.40451.90459.10436.543,770,678
18 Sep 2020461.20462.20450.50455.80433.4027,645,313
17 Sep 2020458.70462.40455.10461.00438.352,766,643
16 Sep 2020466.90472.20460.00460.50437.873,085,646
15 Sep 2020464.30468.00463.40467.00444.052,283,621
14 Sep 2020461.60467.10458.20464.40441.581,964,606
11 Sep 2020463.20466.30460.36464.20441.392,680,474
10 Sep 2020463.10467.00458.10464.00441.202,372,056
09 Sep 2020461.00462.90455.60459.60437.022,926,014
08 Sep 2020460.50466.20453.10460.00437.404,829,062
07 Sep 2020460.00469.50458.20465.60442.723,405,245
04 Sep 2020457.00471.30457.00459.90437.301,889,703
03 Sep 2020476.10482.50459.20461.50438.824,084,971
02 Sep 2020477.00484.80472.00474.70451.386,138,030
01 Sep 2020477.50480.20471.80473.80450.522,962,537
28 Aug 2020492.50492.50474.60476.00452.612,154,004
27 Aug 2020489.00489.00478.00485.00461.172,857,110
26 Aug 2020476.60481.30469.80479.10455.563,604,537
25 Aug 2020482.90486.00472.30475.20451.852,793,489
24 Aug 2020483.80490.30477.60481.10457.462,010,466
21 Aug 2020491.40491.40477.60483.80460.032,933,957
20 Aug 2020481.10484.30479.67481.60457.941,475,335
20 Aug 20205.4 Dividend
19 Aug 2020486.20492.00485.70489.00459.842,924,039
18 Aug 2020494.60496.90488.40489.00459.842,395,839
17 Aug 2020498.80498.80489.43494.50465.011,767,297
14 Aug 2020492.10494.50483.70491.70462.382,515,831
13 Aug 2020481.00492.30477.60491.60462.284,178,231
12 Aug 2020480.80487.40476.80487.40458.3324,240,465
11 Aug 2020490.00490.00480.60482.40453.632,934,016
10 Aug 2020488.50490.40482.70483.60454.762,725,184
07 Aug 2020478.70486.40476.34486.10457.112,138,429
06 Aug 2020471.00485.61470.80479.90451.282,340,510
05 Aug 2020468.80477.80468.79474.50446.202,957,852
04 Aug 2020479.90480.30471.00472.60444.427,256,954
03 Aug 2020459.80480.83459.80476.40447.993,918,239
31 Jul 2020458.30469.40458.30463.00435.393,730,354
30 Jul 2020469.30473.60462.30463.80436.146,175,871
29 Jul 2020463.30468.50458.40463.40435.764,089,158
28 Jul 2020480.10484.99448.40458.40431.066,479,478
27 Jul 2020448.20448.20438.10442.70416.301,917,038
24 Jul 2020442.80446.30434.90441.80415.454,475,365
23 Jul 2020449.90455.03445.80451.20424.294,353,447
22 Jul 2020443.10449.60440.10449.50422.692,805,360
21 Jul 2020447.80448.10439.40440.20413.954,612,613
20 Jul 2020443.90447.10436.50445.00418.466,422,851
17 Jul 2020436.50442.00435.80438.10411.973,998,476
16 Jul 2020433.30441.30433.30440.00413.763,171,842
15 Jul 2020438.00440.90434.30437.40411.326,209,478
14 Jul 2020432.00437.30428.50433.00407.183,678,198
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...