BME.L - B&M European Value Retail S.A.
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 535.40 | 542.40 | 531.20 | 539.80 | 539.80 | 2,839,227 |
| 01 Jun 2023 | 514.80 | 534.80 | 512.20 | 529.40 | 529.40 | 5,340,390 |
| 31 May 2023 | 485.70 | 514.80 | 479.20 | 509.80 | 509.80 | 8,787,781 |
| 30 May 2023 | 463.70 | 473.70 | 459.40 | 471.90 | 471.90 | 4,562,934 |
| 26 May 2023 | 462.50 | 462.70 | 455.10 | 462.00 | 462.00 | 3,175,923 |
| 25 May 2023 | 465.50 | 467.80 | 454.00 | 460.20 | 460.20 | 3,126,455 |
| 24 May 2023 | 466.10 | 469.30 | 461.90 | 465.20 | 465.20 | 4,655,131 |
| 23 May 2023 | 489.70 | 489.70 | 460.60 | 465.70 | 465.70 | 3,936,191 |
| 22 May 2023 | 484.90 | 490.00 | 482.70 | 490.00 | 490.00 | 1,968,273 |
| 19 May 2023 | 490.20 | 494.10 | 485.70 | 485.70 | 485.70 | 3,621,559 |
| 18 May 2023 | 490.60 | 493.60 | 489.77 | 493.50 | 493.50 | 1,445,245 |
| 17 May 2023 | 494.00 | 494.00 | 486.50 | 489.30 | 489.30 | 2,084,556 |
| 16 May 2023 | 495.30 | 496.10 | 489.30 | 491.40 | 491.40 | 1,591,464 |
| 15 May 2023 | 497.30 | 498.40 | 490.20 | 495.40 | 495.40 | 1,625,946 |
| 12 May 2023 | 490.10 | 496.30 | 487.80 | 491.60 | 491.60 | 1,840,169 |
| 11 May 2023 | 482.60 | 488.70 | 479.00 | 488.70 | 488.70 | 1,095,720 |
| 10 May 2023 | 488.50 | 489.20 | 478.90 | 479.30 | 479.30 | 1,584,265 |
| 09 May 2023 | 489.80 | 492.40 | 485.10 | 487.60 | 487.60 | 2,934,376 |
| 05 May 2023 | 490.00 | 490.00 | 485.00 | 487.20 | 487.20 | 2,652,305 |
| 04 May 2023 | 475.70 | 486.20 | 475.70 | 483.80 | 483.80 | 2,359,685 |
| 03 May 2023 | 484.90 | 489.00 | 481.80 | 482.70 | 482.70 | 1,550,062 |
| 02 May 2023 | 478.80 | 490.50 | 477.60 | 483.60 | 483.60 | 2,963,801 |
| 28 Apr 2023 | 474.90 | 483.30 | 472.90 | 479.70 | 479.70 | 3,218,766 |
| 27 Apr 2023 | 475.60 | 481.30 | 470.80 | 476.00 | 476.00 | 2,985,844 |
| 26 Apr 2023 | 480.20 | 480.20 | 471.10 | 473.50 | 473.50 | 4,381,956 |
| 25 Apr 2023 | 491.20 | 491.20 | 478.10 | 480.80 | 480.80 | 2,725,446 |
| 24 Apr 2023 | 494.70 | 500.60 | 492.50 | 492.50 | 492.50 | 3,971,699 |
| 21 Apr 2023 | 492.70 | 497.90 | 487.50 | 495.80 | 495.80 | 1,752,743 |
| 20 Apr 2023 | 493.20 | 496.57 | 490.90 | 493.20 | 493.20 | 1,646,008 |
| 19 Apr 2023 | 489.50 | 494.80 | 484.30 | 493.00 | 493.00 | 1,921,875 |
| 18 Apr 2023 | 499.20 | 499.50 | 490.40 | 490.40 | 490.40 | 2,404,420 |
| 17 Apr 2023 | 493.40 | 500.80 | 493.40 | 497.00 | 497.00 | 1,840,943 |
| 14 Apr 2023 | 488.60 | 496.50 | 487.20 | 493.30 | 493.30 | 1,642,124 |
| 13 Apr 2023 | 491.20 | 494.50 | 487.00 | 487.00 | 487.00 | 1,991,712 |
| 12 Apr 2023 | 487.40 | 493.50 | 485.86 | 490.90 | 490.90 | 2,084,410 |
| 11 Apr 2023 | 485.50 | 491.10 | 484.50 | 487.30 | 487.30 | 1,671,642 |
| 06 Apr 2023 | 469.80 | 476.50 | 468.40 | 475.70 | 475.70 | 1,528,566 |
| 05 Apr 2023 | 481.20 | 481.60 | 467.90 | 469.90 | 469.90 | 1,281,713 |
| 04 Apr 2023 | 479.70 | 485.80 | 478.70 | 481.40 | 481.40 | 2,221,364 |
| 03 Apr 2023 | 480.60 | 483.01 | 477.20 | 477.20 | 477.20 | 3,029,172 |
| 31 Mar 2023 | 482.40 | 488.20 | 477.20 | 482.10 | 482.10 | 2,256,862 |
| 30 Mar 2023 | 473.00 | 479.00 | 471.47 | 478.70 | 478.70 | 1,291,123 |
| 29 Mar 2023 | 463.00 | 470.70 | 456.30 | 469.50 | 469.50 | 1,736,703 |
| 28 Mar 2023 | 468.10 | 468.90 | 460.70 | 464.80 | 464.80 | 1,903,815 |
| 27 Mar 2023 | 468.10 | 469.60 | 463.30 | 465.40 | 465.40 | 1,795,399 |
| 24 Mar 2023 | 472.30 | 474.40 | 462.10 | 464.90 | 464.90 | 2,407,687 |
| 23 Mar 2023 | 483.10 | 483.10 | 474.70 | 474.70 | 474.70 | 2,353,716 |
| 22 Mar 2023 | 475.70 | 483.90 | 472.88 | 481.60 | 481.60 | 2,437,770 |
| 21 Mar 2023 | 468.40 | 478.30 | 467.95 | 472.60 | 472.60 | 4,777,956 |
| 20 Mar 2023 | 454.70 | 469.00 | 448.90 | 466.00 | 466.00 | 1,529,495 |
| 17 Mar 2023 | 472.60 | 475.30 | 456.30 | 458.00 | 458.00 | 5,581,874 |
| 16 Mar 2023 | 469.60 | 475.30 | 461.80 | 470.00 | 470.00 | 3,091,647 |
| 15 Mar 2023 | 482.50 | 482.90 | 464.10 | 464.10 | 464.10 | 3,583,837 |
| 14 Mar 2023 | 478.90 | 486.10 | 475.50 | 485.10 | 485.10 | 2,353,483 |
| 13 Mar 2023 | 495.10 | 496.00 | 477.00 | 480.40 | 480.40 | 2,267,095 |
| 10 Mar 2023 | 498.10 | 499.90 | 487.70 | 495.50 | 495.50 | 2,233,710 |
| 09 Mar 2023 | 495.80 | 503.40 | 492.03 | 503.20 | 503.20 | 1,216,624 |
| 08 Mar 2023 | 494.30 | 498.70 | 491.60 | 498.70 | 498.70 | 2,007,572 |
| 07 Mar 2023 | 493.00 | 499.20 | 492.60 | 497.70 | 497.70 | 1,904,000 |
| 06 Mar 2023 | 492.90 | 497.50 | 490.71 | 495.00 | 495.00 | 2,573,994 |
| 03 Mar 2023 | 485.20 | 491.90 | 484.40 | 488.90 | 488.90 | 2,028,111 |
| 02 Mar 2023 | 486.50 | 488.80 | 482.70 | 484.00 | 484.00 | 2,258,298 |
| 01 Mar 2023 | 488.40 | 496.97 | 487.90 | 490.90 | 490.90 | 7,431,837 |
| 28 Feb 2023 | 489.20 | 496.20 | 484.10 | 491.80 | 491.80 | 3,156,108 |
| 27 Feb 2023 | 484.00 | 492.30 | 483.90 | 491.50 | 491.50 | 1,004,973 |
| 24 Feb 2023 | 483.60 | 485.90 | 479.00 | 481.10 | 481.10 | 1,424,153 |
| 23 Feb 2023 | 483.80 | 488.90 | 481.40 | 482.20 | 482.20 | 1,154,634 |
| 22 Feb 2023 | 485.40 | 487.15 | 478.80 | 482.30 | 482.30 | 3,018,363 |
| 21 Feb 2023 | 487.90 | 490.31 | 486.00 | 488.60 | 488.60 | 5,441,616 |
| 20 Feb 2023 | 489.00 | 491.02 | 485.40 | 488.00 | 488.00 | 1,056,434 |
| 17 Feb 2023 | 486.10 | 490.40 | 484.10 | 486.60 | 486.60 | 2,525,463 |
| 16 Feb 2023 | 488.70 | 493.60 | 482.40 | 488.10 | 488.10 | 1,442,797 |
| 15 Feb 2023 | 480.50 | 488.90 | 478.60 | 487.50 | 487.50 | 2,065,621 |
| 14 Feb 2023 | 476.10 | 486.08 | 474.30 | 478.60 | 478.60 | 3,392,183 |
| 13 Feb 2023 | 472.60 | 476.30 | 469.90 | 475.80 | 475.80 | 2,212,602 |
| 10 Feb 2023 | 480.50 | 480.50 | 465.10 | 471.70 | 471.70 | 2,262,552 |
| 09 Feb 2023 | 484.50 | 492.50 | 478.30 | 483.90 | 483.90 | 2,934,187 |
| 08 Feb 2023 | 487.70 | 492.34 | 481.10 | 481.40 | 481.40 | 2,028,264 |
| 07 Feb 2023 | 483.00 | 486.60 | 479.00 | 484.70 | 484.70 | 3,786,856 |
| 06 Feb 2023 | 489.60 | 489.60 | 479.82 | 483.20 | 483.20 | 2,081,122 |
| 03 Feb 2023 | 485.20 | 495.70 | 481.80 | 493.50 | 493.50 | 3,720,854 |
| 02 Feb 2023 | 459.10 | 481.40 | 458.60 | 477.10 | 477.10 | 30,095,823 |
| 01 Feb 2023 | 447.40 | 455.21 | 446.80 | 452.50 | 452.50 | 2,841,895 |
| 31 Jan 2023 | 449.40 | 451.40 | 444.40 | 447.70 | 447.70 | 3,115,321 |
| 30 Jan 2023 | 440.60 | 452.05 | 438.50 | 451.50 | 451.50 | 2,559,518 |
| 27 Jan 2023 | 445.10 | 448.40 | 439.70 | 442.40 | 442.40 | 3,114,171 |
| 26 Jan 2023 | 440.00 | 444.70 | 438.60 | 444.20 | 444.20 | 3,328,357 |
| 25 Jan 2023 | 437.30 | 440.70 | 436.43 | 437.10 | 437.10 | 1,784,100 |
| 24 Jan 2023 | 440.00 | 441.60 | 437.50 | 437.50 | 437.50 | 10,167,369 |
| 23 Jan 2023 | 440.90 | 442.30 | 436.60 | 438.00 | 438.00 | 1,405,524 |
| 20 Jan 2023 | 436.00 | 440.10 | 432.30 | 438.30 | 438.30 | 3,122,468 |
| 19 Jan 2023 | 442.50 | 445.10 | 432.30 | 433.20 | 433.20 | 2,536,821 |
| 18 Jan 2023 | 443.40 | 464.74 | 440.80 | 441.80 | 441.80 | 2,533,033 |
| 17 Jan 2023 | 445.20 | 462.93 | 438.00 | 442.90 | 442.90 | 3,479,415 |
| 16 Jan 2023 | 439.30 | 445.30 | 436.89 | 444.20 | 444.20 | 2,328,625 |
| 13 Jan 2023 | 434.50 | 440.40 | 431.55 | 439.80 | 439.80 | 2,619,909 |
| 12 Jan 2023 | 434.50 | 437.40 | 429.60 | 432.00 | 432.00 | 4,796,384 |
| 12 Jan 2023 | 20 Dividend | |||||
| 11 Jan 2023 | 450.60 | 454.27 | 446.50 | 451.90 | 431.90 | 5,324,594 |
| 10 Jan 2023 | 447.00 | 451.40 | 443.95 | 449.00 | 429.13 | 26,976,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.