UK markets open in 5 hours 30 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
459.10+3.30 (+0.72%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sep 2020456.90466.40451.90459.10459.103,498,731
18 Sep 20204.614.624.514.564.5627,645,313
17 Sep 20204.594.624.554.614.612,766,643
16 Sep 20204.674.724.604.614.613,085,646
15 Sep 20204.644.684.634.674.672,283,621
14 Sep 20204.624.674.584.644.641,964,606
11 Sep 2020463.20466.30460.36464.20464.202,680,474
10 Sep 2020463.10467.00458.10464.00464.002,372,056
09 Sep 2020461.00462.90455.60459.60459.602,926,014
08 Sep 2020460.50466.20453.10460.00460.004,829,062
07 Sep 2020460.00469.50458.20465.60465.603,405,245
04 Sep 2020457.00471.30457.00459.90459.901,889,703
03 Sep 2020476.10482.50459.20461.50461.504,084,971
02 Sep 2020477.00484.80472.00474.70474.706,138,030
01 Sep 2020477.50480.20471.80473.80473.802,962,537
28 Aug 2020492.50492.50474.60476.00476.002,154,004
27 Aug 2020489.00489.00478.00485.00485.002,857,110
26 Aug 2020476.60481.30469.80479.10479.103,604,537
25 Aug 2020482.90486.00472.30475.20475.202,793,489
24 Aug 2020483.80490.30477.60481.10481.102,010,466
21 Aug 2020491.40491.40477.60483.80483.802,933,957
20 Aug 2020481.10484.30479.67481.60481.601,475,335
20 Aug 20205.4 Dividend
19 Aug 2020486.20492.00485.70489.00483.602,924,039
18 Aug 2020494.60496.90488.40489.00483.602,395,839
17 Aug 2020498.80498.80489.43494.50489.041,767,297
14 Aug 2020492.10494.50483.70491.70486.272,515,831
13 Aug 2020481.00492.30477.60491.60486.174,178,231
12 Aug 2020480.80487.40476.80487.40482.0224,240,465
11 Aug 2020490.00490.00480.60482.40477.072,934,016
10 Aug 2020488.50490.40482.70483.60478.262,725,184
07 Aug 2020478.70486.40476.34486.10480.732,138,429
06 Aug 2020471.00485.61470.80479.90474.602,340,510
05 Aug 2020468.80477.80468.79474.50469.262,957,852
04 Aug 2020479.90480.30471.00472.60467.387,256,954
03 Aug 2020459.80480.83459.80476.40471.143,918,239
31 Jul 2020458.30469.40458.30463.00457.893,730,354
30 Jul 2020469.30473.60462.30463.80458.686,175,871
29 Jul 2020463.30468.50458.40463.40458.284,089,158
28 Jul 2020480.10484.99448.40458.40453.346,479,478
27 Jul 2020448.20448.20438.10442.70437.811,917,038
24 Jul 2020442.80446.30434.90441.80436.924,475,365
23 Jul 2020449.90455.03445.80451.20446.224,353,447
22 Jul 2020443.10449.60440.10449.50444.542,805,360
21 Jul 2020447.80448.10439.40440.20435.344,612,613
20 Jul 2020------
17 Jul 2020436.50442.00435.80438.10433.263,998,476
16 Jul 2020433.30441.30433.30440.00435.143,171,842
15 Jul 2020438.00440.90434.30437.40432.576,209,478
14 Jul 2020432.00437.30428.50433.00428.223,678,198
13 Jul 2020435.00437.82429.20435.50430.693,065,565
10 Jul 2020435.50437.20429.80433.40428.612,892,600
09 Jul 2020436.00439.90428.30431.40426.643,743,555
08 Jul 2020435.00443.30429.80436.20431.384,117,858
07 Jul 2020433.00439.70431.18434.00429.218,148,936
06 Jul 2020435.80435.80429.40433.30428.525,431,763
03 Jul 2020420.00434.44420.00426.70421.994,362,829
02 Jul 2020421.50436.80421.50429.90425.157,582,689
01 Jul 2020413.60426.40404.70417.00412.4013,156,382
30 Jun 2020397.70399.60390.70397.50393.114,666,110
29 Jun 2020386.80399.10386.80398.00393.605,238,784
26 Jun 2020403.00403.00391.30392.60388.263,369,022
25 Jun 2020390.10397.10388.00395.20390.845,207,790
24 Jun 2020402.30402.30391.90392.10387.773,373,244
23 Jun 2020396.20406.60396.20399.70395.294,517,747
22 Jun 2020375.00398.40375.00396.20391.823,203,301
19 Jun 2020380.50388.90375.00386.40382.135,820,165
18 Jun 2020375.50384.50374.50377.20373.035,326,669
17 Jun 2020379.90388.80378.20383.00378.775,169,863
16 Jun 2020384.20386.58378.20383.30379.075,054,929
15 Jun 2020362.90382.00339.80381.30377.094,314,831
12 Jun 2020354.10382.10347.00372.00367.896,549,723
11 Jun 2020372.00372.00339.80353.20349.308,236,189
10 Jun 2020377.40386.90376.80379.90375.702,708,173
09 Jun 2020376.60381.10370.50376.10371.956,876,455
08 Jun 2020377.80382.83372.74376.10371.954,147,026
05 Jun 2020380.50384.40370.30377.90373.733,883,872
04 Jun 2020380.30388.90377.20378.10373.9211,753,523
03 Jun 2020390.00391.70383.00385.00380.754,691,757
02 Jun 2020394.90403.00391.10392.90388.565,192,225
01 Jun 2020396.20400.50390.00396.90392.523,205,717
29 May 2020377.30392.60375.10389.70385.407,002,468
28 May 2020379.80379.80366.70369.40365.323,553,866
27 May 2020370.80372.90365.94371.90367.792,198,695
26 May 2020369.50372.30363.98368.60364.532,751,785
22 May 2020355.40364.50355.40359.20355.232,065,601
21 May 2020351.30365.20351.30360.00356.025,165,031
20 May 2020341.40359.70341.40355.60351.673,520,625
19 May 2020346.60349.20339.70343.10339.315,901,718
18 May 2020344.70347.80337.20344.50340.702,321,549
15 May 2020338.20346.20332.80338.00334.272,344,813
14 May 2020341.90352.20325.10335.90332.195,511,500
13 May 2020338.60354.40335.60353.00349.105,226,533
12 May 2020337.40344.10333.70340.00336.253,124,992
11 May 2020335.70341.96330.77340.20336.443,519,819
07 May 2020327.10333.20323.70331.00327.342,736,864
06 May 2020331.40331.40322.70324.20320.623,687,867
05 May 2020338.30339.07323.10325.00321.412,480,877
04 May 2020327.50335.30321.80332.00328.337,681,173
01 May 2020333.50339.20329.30330.00326.361,824,436
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more