UK markets open in 5 hours 13 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
561.20-14.40 (-2.50%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 May 2021580.20571.20555.80561.20561.201,855,962
10 May 2021580.20581.20569.84575.60575.605,208,600
07 May 2021576.60580.00572.80580.00580.001,142,788
06 May 2021569.20574.04566.40572.80572.802,455,388
05 May 2021566.80568.40556.21566.80566.802,319,520
04 May 2021574.20575.60561.00562.40562.403,811,757
30 Apr 2021555.00567.20551.60565.80565.8012,988,015
29 Apr 2021558.80564.60551.60555.00555.002,118,327
28 Apr 2021563.00565.80556.40556.40556.402,167,701
27 Apr 2021556.80563.00552.89563.00563.001,812,889
26 Apr 2021559.20564.00552.40559.60559.602,442,196
23 Apr 2021564.20564.20553.80558.40558.402,150,313
22 Apr 2021554.00559.40550.80559.40559.402,012,011
21 Apr 2021569.80571.80551.60551.60551.602,513,576
20 Apr 2021569.00574.60564.20568.60568.603,075,157
19 Apr 2021560.20572.00559.40568.60568.602,579,433
16 Apr 2021557.80561.40554.60558.60558.602,369,450
15 Apr 2021540.00560.80540.00557.80557.803,697,433
14 Apr 2021551.00551.80538.20539.80539.801,505,195
13 Apr 20215.365.545.335.505.503,786,850
12 Apr 2021546.80547.20533.60535.60535.601,935,707
09 Apr 2021546.80548.00540.80547.20547.204,907,260
08 Apr 2021542.80548.20540.60546.20546.201,344,695
07 Apr 2021538.00541.80534.00541.20541.201,887,379
06 Apr 2021538.00540.60530.60536.80536.801,831,664
01 Apr 2021529.40534.80527.48533.60533.601,746,576
31 Mar 2021507.40537.60500.00527.80527.805,719,718
30 Mar 2021534.60536.00526.40534.00534.002,198,281
29 Mar 2021539.60540.60532.00532.60532.601,717,928
26 Mar 2021536.80539.60533.60539.20539.201,979,763
25 Mar 2021539.80541.20526.80534.20534.201,334,061
24 Mar 2021546.40552.20539.88541.80541.803,658,608
23 Mar 2021548.40556.80543.60547.60547.603,641,720
22 Mar 2021543.00550.00541.00549.40549.401,378,545
19 Mar 2021534.60545.40532.42542.20542.209,101,702
18 Mar 2021538.20541.80534.60537.40537.401,426,476
17 Mar 2021540.60541.80532.40537.20537.203,530,266
16 Mar 2021540.20544.20536.60540.60540.6010,782,272
15 Mar 2021533.40539.60528.40533.60533.609,566,405
12 Mar 2021531.80534.00527.60531.20531.201,634,529
11 Mar 2021535.20540.00533.20534.00534.002,851,786
10 Mar 2021530.60535.20521.60531.60531.602,374,888
09 Mar 2021521.60535.60519.00530.20530.205,467,193
08 Mar 2021538.00539.80517.00520.00520.004,315,788
05 Mar 2021530.40544.80527.60537.40537.404,552,665
04 Mar 2021550.00557.40524.96533.00533.004,131,903
03 Mar 2021553.20555.00540.40544.20544.202,532,186
02 Mar 2021544.00556.79543.40548.00548.002,136,405
01 Mar 2021550.80551.00536.86543.20543.207,933,038
26 Feb 2021546.40556.00541.00546.40546.402,840,550
25 Feb 2021550.20555.80547.40548.80548.803,231,611
24 Feb 2021554.20563.60553.00553.00553.002,751,321
23 Feb 2021562.60565.80535.60557.00557.003,537,728
22 Feb 2021573.40577.20561.60561.60561.603,519,003
19 Feb 2021572.60586.60563.20580.20580.203,289,075
18 Feb 2021601.40612.00582.80584.00584.003,694,147
17 Feb 2021598.80611.20595.20601.00601.008,320,068
16 Feb 2021583.80590.00579.60590.00590.006,353,874
15 Feb 2021565.80582.20563.00582.20582.2012,939,084
12 Feb 2021559.80561.60553.12558.00558.003,383,797
11 Feb 2021561.20568.40555.20559.00559.007,687,006
10 Feb 2021567.80569.80558.20563.00563.002,978,199
09 Feb 2021564.60568.60558.40564.00564.005,892,990
08 Feb 2021566.40567.60556.40563.60563.604,217,433
05 Feb 2021566.00567.40556.40563.60563.604,405,508
04 Feb 2021562.40567.72558.60565.40565.402,288,247
03 Feb 2021561.40563.40555.00560.80560.801,921,904
02 Feb 2021550.00562.20545.40558.00558.004,004,277
01 Feb 2021535.80555.80535.80550.60550.603,187,141
29 Jan 2021546.00547.20529.40535.20535.2015,926,166
28 Jan 2021531.20555.20525.60548.20548.205,860,910
27 Jan 2021530.80534.80526.20533.20533.204,450,789
26 Jan 2021528.20531.20522.40530.80530.802,072,207
25 Jan 2021522.20530.20520.20526.80526.802,604,450
22 Jan 2021519.40522.40515.11519.40519.402,495,893
21 Jan 2021502.40516.80501.00514.20514.202,809,308
20 Jan 2021495.40507.70495.00500.80500.802,245,782
19 Jan 2021504.40507.60494.70496.50496.502,363,020
18 Jan 2021507.60512.04502.80504.00504.002,016,288
15 Jan 2021519.00521.00499.10504.20504.208,026,118
14 Jan 2021536.60536.60515.40518.60518.603,833,055
14 Jan 202120 Dividend
13 Jan 2021545.80551.20543.60550.20530.202,863,215
12 Jan 2021552.00555.40543.93544.40524.614,124,848
11 Jan 2021546.60559.37545.80549.80529.813,288,505
08 Jan 2021532.00548.40531.80544.60524.8036,796,499
07 Jan 2021532.00535.60524.40531.40512.082,883,733
06 Jan 2021531.60534.40527.40530.00510.734,582,096
05 Jan 2021522.40541.00519.00533.60514.202,602,698
04 Jan 2021525.80526.80517.40523.40504.372,440,370
31 Dec 2020513.80521.00513.60516.20497.44683,000
30 Dec 2020523.80526.60520.00521.00502.061,485,056
29 Dec 2020521.40525.20518.20525.00505.921,749,715
24 Dec 2020516.60517.40512.80514.80496.09282,292
23 Dec 2020510.00514.80503.00513.00494.352,293,046
22 Dec 2020503.40507.20502.40506.60488.182,648,130
21 Dec 2020505.20512.60496.30506.00487.612,868,199
18 Dec 2020512.00512.60506.00509.80491.274,441,322
17 Dec 2020511.40515.20507.24514.40495.706,161,067
16 Dec 2020513.40515.40505.60508.80490.306,808,194
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...