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 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 456.90 | 468.30 | 455.40 | 465.90 | 465.90 | 1,737,766 |
| 25 Jul 2024 | 452.50 | 457.90 | 448.94 | 456.00 | 456.00 | 1,617,331 |
| 24 Jul 2024 | 457.40 | 464.60 | 455.10 | 455.10 | 455.10 | 1,994,533 |
| 23 Jul 2024 | 460.80 | 465.30 | 459.80 | 464.00 | 464.00 | 5,701,087 |
| 22 Jul 2024 | 459.90 | 466.60 | 457.10 | 463.00 | 463.00 | 2,387,686 |
| 19 Jul 2024 | 461.80 | 462.90 | 457.20 | 458.10 | 458.10 | 1,749,630 |
| 18 Jul 2024 | 462.40 | 468.10 | 457.20 | 463.50 | 463.50 | 2,408,861 |
| 17 Jul 2024 | 464.10 | 467.20 | 459.50 | 460.00 | 460.00 | 3,267,413 |
| 16 Jul 2024 | 442.00 | 472.60 | 440.80 | 466.00 | 466.00 | 8,465,802 |
| 15 Jul 2024 | 446.30 | 451.00 | 435.80 | 446.60 | 446.60 | 1,960,137 |
| 12 Jul 2024 | 447.40 | 450.50 | 443.73 | 448.30 | 448.30 | 1,596,094 |
| 11 Jul 2024 | 442.90 | 445.30 | 436.40 | 445.30 | 445.30 | 2,675,583 |
| 10 Jul 2024 | 442.90 | 447.00 | 438.30 | 440.80 | 440.80 | 3,533,054 |
| 09 Jul 2024 | 458.00 | 462.30 | 440.80 | 441.00 | 441.00 | 4,132,343 |
| 08 Jul 2024 | 443.70 | 456.70 | 431.80 | 456.50 | 456.50 | 2,668,695 |
| 05 Jul 2024 | 436.50 | 443.50 | 431.80 | 443.50 | 443.50 | 6,132,031 |
| 04 Jul 2024 | 436.80 | 440.00 | 433.20 | 434.50 | 434.50 | 2,065,322 |
| 03 Jul 2024 | 440.80 | 442.40 | 433.50 | 435.90 | 435.90 | 2,852,037 |
| 02 Jul 2024 | 439.10 | 442.70 | 436.34 | 439.60 | 439.60 | 1,968,468 |
| 01 Jul 2024 | 441.30 | 445.80 | 434.50 | 442.00 | 442.00 | 2,738,196 |
| 28 Jun 2024 | 446.90 | 449.00 | 437.20 | 437.20 | 437.20 | 2,201,713 |
| 27 Jun 2024 | 445.50 | 455.50 | 441.60 | 445.00 | 445.00 | 3,318,879 |
| 27 Jun 2024 | 9.6 Dividend | |||||
| 26 Jun 2024 | 458.40 | 463.50 | 451.58 | 452.70 | 443.10 | 3,569,850 |
| 25 Jun 2024 | 463.30 | 468.00 | 456.60 | 456.60 | 446.92 | 3,010,514 |
| 24 Jun 2024 | 462.10 | 480.00 | 456.80 | 465.20 | 455.33 | 4,849,974 |
| 21 Jun 2024 | 460.90 | 471.50 | 460.90 | 469.00 | 459.05 | 15,831,751 |
| 20 Jun 2024 | 470.30 | 478.70 | 467.40 | 477.10 | 466.98 | 2,597,018 |
| 19 Jun 2024 | 472.30 | 472.30 | 467.60 | 471.00 | 461.01 | 1,998,836 |
| 18 Jun 2024 | 476.20 | 478.55 | 469.70 | 473.40 | 463.36 | 3,179,785 |
| 17 Jun 2024 | 466.30 | 475.70 | 464.40 | 474.50 | 464.44 | 7,904,440 |
| 14 Jun 2024 | 463.60 | 469.80 | 459.82 | 463.00 | 453.18 | 10,923,076 |
| 13 Jun 2024 | 469.80 | 471.70 | 463.90 | 465.00 | 455.14 | 3,374,456 |
| 12 Jun 2024 | 482.50 | 488.00 | 471.40 | 473.30 | 463.26 | 4,932,237 |
| 11 Jun 2024 | 492.00 | 497.10 | 483.59 | 485.00 | 474.72 | 5,499,379 |
| 10 Jun 2024 | 489.00 | 495.90 | 485.00 | 488.50 | 478.14 | 3,495,521 |
| 07 Jun 2024 | 497.80 | 500.20 | 483.70 | 492.90 | 482.45 | 4,132,321 |
| 06 Jun 2024 | 499.90 | 505.00 | 492.00 | 495.60 | 485.09 | 6,085,697 |
| 05 Jun 2024 | 542.00 | 546.20 | 505.40 | 506.60 | 495.86 | 9,306,219 |
| 04 Jun 2024 | 551.80 | 553.80 | 545.40 | 546.40 | 534.81 | 2,589,318 |
| 03 Jun 2024 | 551.20 | 556.42 | 550.10 | 551.60 | 539.90 | 1,789,977 |
| 31 May 2024 | 544.60 | 548.60 | 539.20 | 544.60 | 533.05 | 5,090,602 |
| 30 May 2024 | 542.00 | 547.40 | 539.00 | 545.00 | 533.44 | 3,236,134 |
| 29 May 2024 | 539.80 | 545.40 | 539.00 | 543.20 | 531.68 | 5,201,842 |
| 28 May 2024 | 549.40 | 555.31 | 538.40 | 538.60 | 527.18 | 2,531,708 |
| 24 May 2024 | 546.80 | 554.00 | 543.40 | 548.60 | 536.97 | 1,835,087 |
| 23 May 2024 | 553.00 | 556.60 | 547.40 | 550.60 | 538.92 | 2,409,573 |
| 22 May 2024 | 537.20 | 554.80 | 537.20 | 554.80 | 543.03 | 1,601,543 |
| 21 May 2024 | 542.80 | 547.80 | 540.66 | 541.20 | 529.72 | 1,725,183 |
| 20 May 2024 | 545.00 | 552.00 | 543.00 | 546.80 | 535.20 | 1,230,111 |
| 17 May 2024 | 544.80 | 546.41 | 536.60 | 543.60 | 532.07 | 2,790,311 |
| 16 May 2024 | 536.80 | 545.83 | 535.80 | 544.60 | 533.05 | 2,011,677 |
| 15 May 2024 | 544.40 | 546.72 | 525.40 | 535.20 | 523.85 | 3,172,241 |
| 14 May 2024 | 552.80 | 554.00 | 545.60 | 548.60 | 536.97 | 2,788,239 |
| 13 May 2024 | 549.60 | 555.60 | 548.70 | 552.00 | 540.29 | 1,474,195 |
| 10 May 2024 | 536.60 | 548.20 | 536.20 | 548.20 | 536.57 | 1,693,559 |
| 09 May 2024 | 536.40 | 540.80 | 533.00 | 535.00 | 523.65 | 2,947,946 |
| 08 May 2024 | 532.20 | 538.00 | 530.60 | 537.40 | 526.00 | 1,573,063 |
| 07 May 2024 | 530.00 | 534.40 | 527.86 | 529.60 | 518.37 | 1,923,953 |
| 03 May 2024 | 519.80 | 525.00 | 516.40 | 521.60 | 510.54 | 2,545,691 |
| 02 May 2024 | 520.40 | 523.40 | 514.40 | 517.00 | 506.04 | 5,764,835 |
| 01 May 2024 | 519.00 | 520.60 | 513.60 | 519.40 | 508.39 | 1,136,794 |
| 30 Apr 2024 | 520.60 | 524.40 | 518.80 | 519.00 | 507.99 | 3,043,911 |
| 29 Apr 2024 | 529.80 | 533.79 | 517.00 | 517.00 | 506.04 | 3,110,035 |
| 26 Apr 2024 | 522.60 | 527.80 | 511.40 | 527.80 | 516.61 | 4,365,242 |
| 25 Apr 2024 | 516.80 | 520.00 | 513.00 | 518.20 | 507.21 | 3,196,264 |
| 24 Apr 2024 | 523.00 | 526.80 | 514.60 | 516.20 | 505.25 | 4,582,096 |
| 23 Apr 2024 | 528.00 | 532.60 | 524.20 | 524.20 | 513.08 | 3,406,927 |
| 22 Apr 2024 | 520.00 | 528.60 | 517.00 | 524.80 | 513.67 | 2,285,904 |
| 19 Apr 2024 | 516.40 | 520.20 | 499.90 | 510.40 | 499.58 | 3,111,706 |
| 18 Apr 2024 | 516.20 | 523.20 | 514.80 | 520.00 | 508.97 | 5,017,131 |
| 17 Apr 2024 | 497.70 | 513.00 | 497.70 | 512.60 | 501.73 | 5,118,665 |
| 16 Apr 2024 | 502.20 | 506.20 | 487.80 | 500.00 | 489.40 | 6,779,255 |
| 15 Apr 2024 | 500.00 | 514.60 | 498.90 | 510.60 | 499.77 | 3,607,872 |
| 12 Apr 2024 | 508.60 | 509.80 | 498.70 | 501.00 | 490.38 | 7,105,818 |
| 11 Apr 2024 | 512.20 | 516.80 | 501.80 | 505.60 | 494.88 | 4,209,997 |
| 10 Apr 2024 | 517.00 | 519.80 | 511.20 | 511.60 | 500.75 | 3,677,893 |
| 09 Apr 2024 | 522.40 | 523.40 | 509.60 | 510.80 | 499.97 | 3,586,876 |
| 08 Apr 2024 | 521.40 | 524.60 | 515.80 | 522.20 | 511.13 | 3,901,522 |
| 05 Apr 2024 | 514.60 | 529.40 | 505.60 | 521.40 | 510.34 | 2,732,047 |
| 04 Apr 2024 | 528.80 | 532.80 | 523.60 | 529.80 | 518.57 | 7,234,838 |
| 03 Apr 2024 | 537.40 | 540.83 | 524.80 | 528.80 | 517.59 | 5,413,592 |
| 02 Apr 2024 | 545.80 | 554.00 | 536.60 | 538.80 | 527.37 | 5,348,495 |
| 28 Mar 2024 | 548.00 | 550.00 | 540.00 | 545.80 | 534.23 | 2,608,533 |
| 27 Mar 2024 | 542.20 | 548.63 | 541.00 | 545.60 | 534.03 | 3,110,995 |
| 26 Mar 2024 | 533.40 | 541.20 | 532.00 | 541.20 | 529.72 | 4,276,663 |
| 25 Mar 2024 | 527.00 | 537.60 | 522.60 | 537.60 | 526.20 | 2,541,537 |
| 22 Mar 2024 | 532.20 | 533.60 | 524.40 | 527.20 | 516.02 | 2,868,297 |
| 21 Mar 2024 | 535.00 | 536.80 | 523.20 | 530.60 | 519.35 | 3,175,644 |
| 20 Mar 2024 | 531.20 | 533.60 | 526.20 | 527.60 | 516.41 | 8,717,930 |
| 19 Mar 2024 | 531.60 | 537.20 | 527.20 | 532.00 | 520.72 | 2,316,257 |
| 18 Mar 2024 | 541.60 | 542.80 | 527.40 | 533.80 | 522.48 | 2,462,207 |
| 15 Mar 2024 | 544.00 | 549.01 | 540.40 | 540.40 | 528.94 | 19,735,379 |
| 14 Mar 2024 | 555.20 | 555.80 | 545.00 | 547.00 | 535.40 | 14,271,222 |
| 13 Mar 2024 | 557.80 | 561.80 | 546.60 | 551.40 | 539.71 | 2,911,564 |
| 12 Mar 2024 | 557.00 | 559.51 | 549.80 | 558.20 | 546.36 | 3,170,454 |
| 11 Mar 2024 | 549.00 | 558.00 | 547.60 | 550.00 | 538.34 | 4,760,170 |
| 08 Mar 2024 | 552.60 | 552.60 | 545.00 | 550.00 | 538.34 | 1,967,806 |
| 07 Mar 2024 | 548.20 | 556.20 | 546.60 | 552.00 | 540.29 | 3,578,474 |
| 06 Mar 2024 | 541.60 | 552.80 | 541.00 | 548.20 | 536.57 | 6,865,038 |
| *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.