UK markets open in 1 hour 55 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
419.50+1.70 (+0.41%)
At close: 05:08PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022419.70420.80414.22419.50419.501,323,099
05 Aug 2022428.00431.80415.20417.80417.801,437,626
04 Aug 2022437.40444.90427.30431.50431.501,673,617
03 Aug 2022429.80439.70423.42436.50436.501,720,636
02 Aug 2022428.50436.50427.00430.90430.902,346,222
01 Aug 2022424.00434.10423.80429.90429.901,789,236
29 Jul 2022411.90429.10410.30424.30424.302,760,300
28 Jul 2022406.50411.70403.82409.00409.001,604,683
27 Jul 2022406.40412.70402.40405.50405.501,308,665
26 Jul 2022413.40418.00405.00405.00405.003,633,352
25 Jul 2022420.00423.10414.90420.90420.902,574,199
22 Jul 2022417.40421.50414.80418.90418.902,797,502
21 Jul 2022414.60420.90411.50418.70418.701,927,039
20 Jul 2022410.00421.40409.83414.70414.704,180,109
19 Jul 2022390.80413.20390.70408.20408.206,127,760
18 Jul 2022386.60394.00386.60394.00394.001,698,355
15 Jul 2022385.00388.90380.60385.90385.902,623,616
14 Jul 2022380.00382.80378.80381.60381.601,732,195
13 Jul 2022385.10385.64377.10381.90381.9010,485,941
12 Jul 2022377.90384.97377.50382.50382.504,014,514
11 Jul 2022378.10383.70376.20380.70380.701,219,591
08 Jul 2022376.20383.30372.50383.30383.302,780,526
07 Jul 2022370.10379.90368.10377.00377.004,642,098
06 Jul 2022361.50370.30361.50370.30370.303,903,170
05 Jul 2022369.40373.30357.32359.10359.104,144,070
04 Jul 2022370.10370.10361.40365.60365.602,660,033
01 Jul 2022364.50371.68360.20365.10365.104,915,599
30 Jun 2022369.40371.30361.80366.70366.703,371,248
30 Jun 202211.5 Dividend
29 Jun 2022375.90391.30374.00386.40374.905,202,158
28 Jun 2022389.20389.50379.70379.70368.404,245,267
27 Jun 2022386.90389.70381.10387.30375.773,362,690
24 Jun 2022378.00386.11374.90385.40373.935,709,200
23 Jun 2022369.80379.30366.60377.20365.972,995,070
22 Jun 2022370.80376.00367.70372.30361.223,667,879
21 Jun 2022374.40378.20370.00372.60361.5116,731,580
20 Jun 2022378.20389.90372.00373.80362.6748,977,628
17 Jun 2022371.90379.60370.00377.20365.979,388,109
16 Jun 2022375.10382.70356.50372.20361.127,987,841
15 Jun 2022372.20382.40371.00376.70365.496,450,847
14 Jun 2022358.90365.60351.10361.20350.458,555,278
13 Jun 2022352.60356.80344.26355.80345.214,911,595
10 Jun 2022369.30369.30354.40359.90349.198,147,535
09 Jun 2022372.70373.90360.80368.50357.535,605,643
08 Jun 2022382.80384.60367.80374.40363.266,415,276
07 Jun 2022382.60383.80368.90378.10366.856,199,666
06 Jun 2022380.00391.58370.96382.90371.508,625,859
01 Jun 2022393.70398.72381.20383.70372.287,955,374
31 May 2022420.00432.40385.00389.70378.1019,424,064
30 May 2022453.00463.80452.20458.70445.055,952,867
27 May 2022456.00461.20443.00452.10438.645,835,432
26 May 2022426.30459.70424.00456.10442.536,590,489
25 May 2022427.80429.50421.90425.20412.554,035,912
24 May 2022421.40427.08419.60426.10413.426,769,596
23 May 2022425.20427.07417.10423.00410.417,844,998
20 May 2022429.50429.60419.70422.40409.836,903,258
19 May 2022435.60437.00420.80428.90416.146,738,951
18 May 2022465.50471.42436.50440.70427.5811,553,562
17 May 2022470.20472.83463.50465.80451.943,145,910
16 May 2022466.90468.60456.90468.30454.362,492,423
13 May 2022463.80469.20460.50467.30453.398,507,441
12 May 2022452.20466.60448.40462.30448.548,124,883
11 May 2022458.10462.50453.80458.30444.664,184,229
10 May 2022465.00465.65456.40458.20444.563,667,497
09 May 2022459.70463.70449.40460.10446.413,853,428
06 May 2022483.00486.20456.80459.50445.826,145,839
05 May 2022491.10498.70484.60484.60470.185,923,082
04 May 2022500.00503.20488.00488.00473.485,606,946
03 May 2022486.90503.40485.90502.60487.644,466,974
29 Apr 2022490.20496.00486.90490.20475.613,185,667
28 Apr 2022495.20497.40487.40489.80475.223,640,440
27 Apr 2022503.00504.00489.80492.90478.235,142,472
26 Apr 2022513.60513.60502.00502.00487.062,949,970
25 Apr 2022514.00521.40507.00512.40497.154,083,332
22 Apr 2022536.60544.00509.18516.60501.225,224,042
21 Apr 2022545.00556.60541.40550.00533.631,983,473
20 Apr 2022546.00548.80540.20545.40529.172,295,506
19 Apr 2022537.20548.10532.60543.60527.422,817,616
14 Apr 2022540.20545.80534.60537.60521.602,575,617
13 Apr 2022547.40548.00530.80539.40523.353,585,325
12 Apr 2022542.00552.40535.20549.80533.442,862,551
11 Apr 2022541.60545.40538.60544.20528.001,940,809
08 Apr 2022542.00546.32539.60544.40528.202,234,064
07 Apr 2022545.80550.40537.38538.60522.573,814,631
06 Apr 2022562.20567.60540.80544.60528.395,825,914
05 Apr 2022549.00561.60545.20561.60544.898,043,282
04 Apr 2022537.20551.40537.20548.00531.6910,052,702
01 Apr 2022534.80541.40534.00534.20518.302,387,945
31 Mar 2022542.60551.60533.00534.20518.303,440,845
30 Mar 2022542.60547.14535.80541.40525.295,935,103
29 Mar 2022559.00561.17540.80546.00529.753,953,585
28 Mar 2022563.40569.60552.99559.00542.362,722,568
25 Mar 2022567.20569.53558.80559.60542.952,650,339
24 Mar 2022574.00583.00573.80580.60563.322,480,966
23 Mar 2022579.20581.20568.20573.40556.333,135,283
22 Mar 2022585.00588.52569.80577.40560.222,830,099
21 Mar 2022579.80586.20578.20586.00568.561,947,922
18 Mar 2022571.20582.60566.80581.20563.909,516,791
17 Mar 2022567.20571.40560.20567.80550.902,809,147
16 Mar 2022564.00567.20555.20565.20548.382,355,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...