UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
595.40+5.40 (+0.92%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021595.80599.80589.40595.40595.402,360,639
14 Oct 2021580.00593.00576.20590.00590.002,755,567
13 Oct 2021575.60591.60573.80585.60585.602,278,384
12 Oct 2021561.40576.40561.40575.20575.203,291,850
11 Oct 2021566.00568.40560.69565.00565.001,616,163
08 Oct 2021559.40567.20556.00565.40565.401,480,326
07 Oct 2021566.60569.60552.00560.00560.002,311,422
06 Oct 2021571.80575.00555.20561.80561.805,023,660
05 Oct 2021571.80580.80571.80579.40579.401,953,280
04 Oct 2021572.00576.20567.20571.40571.402,326,353
01 Oct 2021587.20587.80571.00573.20573.203,634,152
30 Sept 2021595.00601.71590.60590.60590.602,247,370
29 Sept 2021587.60594.40585.60592.40592.401,815,863
28 Sept 2021594.20595.80577.20585.00585.002,360,333
27 Sept 2021599.20600.80590.60593.80593.801,028,947
24 Sept 2021599.40599.60591.40594.60594.601,151,592
23 Sept 2021601.40604.00599.29600.00600.001,119,248
22 Sept 2021596.60601.80591.40597.80597.801,852,472
21 Sept 2021601.00602.80588.20594.00594.001,442,973
20 Sept 2021594.60596.80586.40596.00596.001,791,162
17 Sept 2021597.40601.60592.60597.40597.403,770,028
16 Sept 2021593.80596.40588.20594.60594.601,793,234
15 Sept 2021593.60599.00590.70592.80592.802,281,913
14 Sept 2021581.60592.00580.26592.00592.001,517,682
13 Sept 2021586.31592.40577.40578.80578.8056,441
10 Sept 2021588.80594.80573.00585.80585.802,362,329
09 Sept 2021576.40587.40575.60584.40584.402,521,391
08 Sept 2021537.80580.70530.20578.00578.004,899,867
07 Sept 2021549.00549.65537.20540.60540.601,519,331
06 Sept 2021548.80551.00547.20549.40549.40773,495
03 Sept 2021540.00547.60537.00547.60547.602,981,499
02 Sept 2021552.20555.00540.00540.00540.004,906,769
01 Sept 2021560.80564.20550.40555.00555.002,959,234
31 Aug 2021578.60578.60557.60559.00559.004,290,709
27 Aug 2021575.00577.40570.80574.80574.801,256,553
26 Aug 2021576.40580.20573.80575.80575.801,363,147
25 Aug 2021571.60581.20568.86578.60578.602,046,234
24 Aug 2021581.40585.20569.80569.80569.802,864,350
23 Aug 2021573.00582.00571.00580.20580.201,687,229
20 Aug 2021555.80568.60554.60568.60568.601,614,088
19 Aug 2021551.60557.80549.60556.00556.001,981,632
18 Aug 2021555.40561.60554.60557.20557.202,092,556
17 Aug 2021558.60561.79554.00554.60554.601,523,790
16 Aug 2021558.60563.00557.60561.80561.80816,757
13 Aug 2021563.60568.20561.80562.20562.201,224,808
12 Aug 2021556.80565.60555.00562.60562.601,520,335
11 Aug 2021561.60564.00554.40556.20556.201,742,783
10 Aug 2021566.60567.72560.80561.00561.002,768,126
09 Aug 2021559.60565.00558.40564.80564.801,684,742
06 Aug 2021554.80560.60554.00560.20560.201,353,307
05 Aug 2021560.20560.20551.40555.80555.802,173,404
04 Aug 2021562.00565.60558.40560.20560.202,248,531
03 Aug 2021560.40562.00555.00560.00560.002,063,796
02 Aug 2021554.40561.20553.67560.00560.002,055,694
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...