UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
529.00+4.80 (+0.92%)
At close: 04:58PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024525.20533.00524.40529.00529.002,651,036
21 Feb 2024518.40527.00516.40524.20524.205,037,565
20 Feb 2024515.40522.60514.80517.40517.402,396,829
19 Feb 2024514.20517.00512.40515.60515.601,916,562
16 Feb 2024512.00515.20509.80515.20515.204,721,429
15 Feb 2024507.80514.00503.80507.80507.806,600,746
14 Feb 2024495.20503.80494.30502.00502.0012,491,582
13 Feb 2024495.60496.80484.10492.50492.501,891,298
12 Feb 2024494.80500.40490.03497.90497.9010,645,607
09 Feb 2024500.00504.80492.40493.00493.003,889,027
08 Feb 2024498.50504.40497.53499.90499.902,733,347
07 Feb 2024507.80508.80496.70500.00500.003,283,971
06 Feb 2024507.20513.00504.20509.40509.404,664,418
05 Feb 2024507.40513.20503.20505.80505.802,319,583
02 Feb 2024515.80520.00508.20508.20508.203,879,810
01 Feb 2024517.20523.60510.80513.20513.201,967,030
31 Jan 2024530.20533.20518.60518.60518.603,084,445
30 Jan 2024537.60540.00523.68530.20530.203,850,642
29 Jan 2024538.80539.20533.73534.00534.002,522,791
26 Jan 2024531.20539.40526.80538.20538.202,981,692
25 Jan 2024526.40533.20524.58531.00531.002,146,297
24 Jan 2024521.80527.80517.80527.80527.802,307,803
23 Jan 2024526.60527.20514.40521.00521.005,500,170
22 Jan 2024520.80524.80516.20524.00524.004,537,702
19 Jan 2024528.20530.80517.20518.20518.204,691,156
18 Jan 2024521.20525.80519.00524.80524.806,767,202
18 Jan 202420 Dividend
17 Jan 2024546.60549.60537.00543.00523.003,011,613
16 Jan 2024549.40555.00543.87554.00533.593,471,812
15 Jan 2024563.60572.89550.60553.00532.633,709,188
12 Jan 2024556.40568.60556.40567.20546.3110,833,747
11 Jan 2024568.40570.20554.80554.80534.371,806,648
10 Jan 2024566.80573.20558.00563.40542.655,368,738
09 Jan 2024551.00572.60546.40567.00546.127,758,152
08 Jan 2024550.80561.80542.20561.80541.1116,223,293
05 Jan 2024548.00550.40540.20544.60524.542,580,711
04 Jan 2024556.40559.20548.80553.00532.632,257,558
03 Jan 2024557.00565.40554.60556.40535.912,419,732
02 Jan 2024563.40574.23557.80560.60539.956,059,424
29 Dec 2023563.00564.80558.20560.20539.57847,271
28 Dec 2023566.00568.60560.60562.00541.301,713,919
27 Dec 2023569.40574.20563.00563.00542.262,664,179
22 Dec 2023577.80581.00566.00569.60548.62731,006
21 Dec 2023574.20580.20570.60576.00554.782,190,970
20 Dec 2023568.80575.20563.60575.00553.822,466,872
19 Dec 2023559.80564.40555.00561.40540.728,982,039
18 Dec 2023557.80563.60555.00559.20538.603,291,916
15 Dec 2023564.80568.70555.80561.00540.347,059,133
14 Dec 2023570.00586.60564.20564.80544.0010,764,634
13 Dec 2023554.00570.40547.33562.80542.0711,454,817
12 Dec 2023608.60614.00600.40600.40578.294,835,909
11 Dec 2023610.20618.20605.60606.80584.453,843,899
08 Dec 2023607.80614.60605.80609.00586.572,873,853
07 Dec 2023612.40616.90603.60607.80585.412,864,089
06 Dec 2023604.40616.80602.80612.40589.843,207,642
05 Dec 2023596.80606.00594.60602.80580.602,841,239
04 Dec 2023587.00602.80587.00598.20576.173,211,485
01 Dec 2023575.40592.20573.40589.00567.313,171,916
30 Nov 2023577.80587.40573.60573.60552.476,476,809
29 Nov 2023564.20578.80562.00576.00554.785,057,649
28 Nov 2023555.20564.60550.00564.60543.802,946,914
27 Nov 2023548.40554.00546.20550.80530.512,225,328
24 Nov 2023540.00545.20535.80545.20525.121,544,834
23 Nov 2023532.60541.04532.00536.20516.452,056,412
22 Nov 2023533.60538.20531.80534.00514.332,193,258
21 Nov 2023538.80542.00530.80532.60512.981,678,809
20 Nov 2023538.60543.20531.20534.60514.912,144,638
17 Nov 2023534.80537.40528.20537.40517.614,969,689
16 Nov 2023538.81547.58532.80532.80513.182,259,581
16 Nov 20235.1 Dividend
15 Nov 2023561.20563.20545.80550.40525.2210,106,519
14 Nov 2023533.00557.80523.80557.80532.285,461,944
13 Nov 2023526.80531.00519.60530.80506.519,557,718
10 Nov 2023520.80531.20514.00523.80499.834,187,611
09 Nov 2023510.00523.51498.60521.20497.358,833,103
08 Nov 2023531.00542.60530.20537.80513.195,278,072
07 Nov 2023532.20541.00530.37532.40508.047,147,766
06 Nov 2023538.80542.00528.40531.80507.479,807,815
03 Nov 2023533.40545.80531.60538.00513.383,320,241
02 Nov 2023535.60544.60532.60532.60508.232,622,624
01 Nov 2023530.00535.20527.40532.60508.232,252,485
31 Oct 2023522.20534.40518.20528.80504.602,369,269
30 Oct 2023528.00528.20518.94522.00498.114,252,866
27 Oct 2023525.60534.20518.00522.00498.115,327,668
26 Oct 2023553.60554.00526.00526.00501.936,570,344
25 Oct 2023545.00554.20542.40553.60528.272,489,393
24 Oct 2023546.00550.80537.80547.20522.161,731,484
23 Oct 2023537.20546.24533.60545.00520.062,918,985
20 Oct 2023552.00559.20536.20538.20513.573,862,759
19 Oct 2023571.00572.60554.00554.00528.652,364,435
18 Oct 2023583.80586.60573.60574.00547.742,056,441
17 Oct 2023576.20581.20570.40580.80554.221,316,677
16 Oct 2023575.80577.00567.40573.20546.976,360,845
13 Oct 2023575.80578.80569.80574.60548.311,976,327
12 Oct 2023577.60580.60572.60575.80549.452,305,158
11 Oct 2023573.20576.40570.60572.00545.831,682,716
10 Oct 2023570.80579.20563.20573.60547.353,008,960
09 Oct 2023574.80580.20561.20567.00541.062,370,373
06 Oct 2023560.80577.40560.80577.40550.982,493,261
05 Oct 2023551.00563.60549.00560.60534.952,696,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...