UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
560.00+7.00 (+1.27%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021550.40561.20553.67560.00560.001,662,044
30 Jul 2021550.40553.80546.32553.00553.001,625,357
29 Jul 2021571.60571.60553.20555.60555.601,823,934
28 Jul 2021558.60568.80556.80568.80568.801,972,839
27 Jul 2021562.40562.40554.20558.20558.2012,091,912
26 Jul 2021571.60572.80561.00563.40563.401,886,787
23 Jul 2021574.80577.40570.00577.40577.401,785,419
22 Jul 2021569.40572.20565.40571.80571.802,177,234
21 Jul 2021564.60571.20562.60566.20566.202,168,972
20 Jul 2021562.00565.40554.00559.00559.004,008,866
19 Jul 2021550.00564.58549.80557.80557.8016,957,002
16 Jul 2021555.20558.60551.60555.00555.001,499,192
15 Jul 2021559.60561.80548.72552.00552.001,934,342
14 Jul 2021560.40562.40554.40559.40559.402,096,007
13 Jul 2021557.40561.80550.41561.20561.201,771,627
12 Jul 2021546.20563.61543.80557.00557.003,370,625
09 Jul 2021548.60555.00534.60545.00545.006,214,697
08 Jul 2021560.20574.64548.60548.60548.608,402,880
07 Jul 2021571.80578.40567.40577.60577.604,049,074
06 Jul 2021569.80574.20568.20570.00570.002,461,432
05 Jul 2021571.40575.40569.20571.40571.402,349,884
02 Jul 2021567.80572.40563.20571.20571.204,115,822
01 Jul 2021563.00568.40557.00567.20567.203,324,436
01 Jul 202113 Dividend
30 Jun 2021575.60577.20567.80573.20560.202,081,048
29 Jun 2021565.20577.00564.80574.60561.572,986,781
28 Jun 2021559.80569.40557.00565.20552.382,708,269
25 Jun 2021557.20562.00556.40560.40547.692,315,545
24 Jun 2021553.60561.00551.80558.00545.345,117,854
23 Jun 2021557.40563.00551.60551.60539.092,678,180
22 Jun 2021548.20556.80547.40555.20542.611,234,534
21 Jun 2021541.00550.82541.00547.60535.183,188,703
18 Jun 2021553.00554.60535.40538.40526.192,652,365
17 Jun 2021551.80555.80543.60551.40538.894,985,204
16 Jun 2021551.00559.80550.20554.00541.443,058,303
15 Jun 2021552.00555.00550.00550.00537.532,286,381
14 Jun 2021547.00553.40546.20550.00537.534,415,509
11 Jun 2021539.20547.40539.20544.60532.253,296,186
10 Jun 2021535.80541.80534.60539.20526.973,463,305
09 Jun 2021534.40536.20532.80536.00523.843,641,442
08 Jun 2021525.00540.92525.00535.00522.875,161,724
07 Jun 2021540.60540.60524.00525.60513.683,543,428
04 Jun 2021539.20550.80533.40539.40527.173,066,812
03 Jun 2021555.00555.80531.88539.20526.978,087,691
02 Jun 2021568.60572.80555.00561.20548.472,601,785
01 Jun 2021572.20585.40568.60569.80556.882,743,451
28 May 2021581.60584.20575.40576.00562.943,831,129
27 May 2021582.80584.80577.80581.40568.212,088,855
26 May 2021574.60584.60570.20582.60569.392,876,616
25 May 2021578.20578.20567.60576.60563.522,428,034
24 May 2021566.80574.00559.74574.00560.98994,230
21 May 2021584.60584.60562.40568.00555.122,768,338
20 May 2021571.00584.40569.80574.20561.182,325,724
19 May 2021569.80569.80561.60568.80555.901,394,636
18 May 2021569.00577.80563.40570.40557.463,443,583
17 May 2021574.20579.20564.60565.40552.582,496,860
14 May 2021557.60562.00550.60560.40547.693,676,072
13 May 2021557.60557.60544.80554.80542.222,198,860
12 May 2021559.20566.20553.00555.00542.411,379,916
11 May 2021567.40571.20555.80561.20548.472,094,550
10 May 2021580.20581.20569.84575.60562.555,208,600
07 May 2021576.60580.00572.80580.00566.851,142,788
06 May 2021569.20574.04566.40572.80559.812,455,388
05 May 2021566.80568.40556.21566.80553.952,319,520
04 May 2021574.20575.60561.00562.40549.643,811,757
30 Apr 2021555.00567.20551.60565.80552.9712,988,015
29 Apr 2021558.80564.60551.60555.00542.412,118,327
28 Apr 2021563.00565.80556.40556.40543.782,167,701
27 Apr 2021556.80563.00552.89563.00550.231,812,889
26 Apr 2021559.20564.00552.40559.60546.912,442,196
23 Apr 2021564.20564.20553.80558.40545.742,150,313
22 Apr 2021554.00559.40550.80559.40546.712,012,011
21 Apr 2021569.80571.80551.60551.60539.092,513,576
20 Apr 2021569.00574.60564.20568.60555.703,075,157
19 Apr 2021560.20572.00559.40568.60555.702,579,433
16 Apr 2021557.80561.40554.60558.60545.932,369,450
15 Apr 2021540.00560.80540.00557.80545.153,697,433
14 Apr 2021551.00551.80538.20539.80527.561,505,195
13 Apr 2021536.20554.40532.80550.00537.533,786,850
12 Apr 2021546.80547.20533.60535.60523.451,935,707
09 Apr 2021546.80548.00540.80547.20534.794,907,260
08 Apr 2021542.80548.20540.60546.20533.811,344,695
07 Apr 2021538.00541.80534.00541.20528.931,887,379
06 Apr 2021538.00540.60530.60536.80524.631,831,664
01 Apr 2021529.40534.80527.48533.60521.501,746,576
31 Mar 2021507.40537.60500.00527.80515.835,719,718
30 Mar 2021534.60536.00526.40534.00521.892,198,281
29 Mar 2021539.60540.60532.00532.60520.521,717,928
26 Mar 2021536.80539.60533.60539.20526.971,979,763
25 Mar 2021539.80541.20526.80534.20522.081,334,061
24 Mar 2021546.40552.20539.88541.80529.513,658,608
23 Mar 2021548.40556.80543.60547.60535.183,641,720
22 Mar 2021543.00550.00541.00549.40536.941,378,545
19 Mar 2021534.60545.40532.42542.20529.909,101,702
18 Mar 2021538.20541.80534.60537.40525.211,426,476
17 Mar 2021540.60541.80532.40537.20525.023,530,266
16 Mar 2021540.20544.20536.60540.60528.3410,782,272
15 Mar 2021533.40539.60528.40533.60521.509,566,405
12 Mar 2021531.80534.00527.60531.20519.151,634,529
11 Mar 2021535.20540.00533.20534.00521.892,851,786
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...