- Share Prices
B&M European Value Retail S.A. (BME)
545.40p-0.20 (-0.04%)28 Mar 2024, 15:44
B&M European Value Retail S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 542.20p | 548.63p | 541.00p | 545.60p | 3,110,995 |
Mar 26, 2024 | 533.40p | 541.20p | 532.00p | 541.20p | 4,276,663 |
Mar 25, 2024 | 527.00p | 537.60p | 522.60p | 537.60p | 2,541,537 |
Mar 22, 2024 | 532.20p | 533.60p | 524.40p | 527.20p | 2,868,297 |
Mar 21, 2024 | 535.00p | 536.80p | 523.20p | 530.60p | 3,175,644 |
Mar 20, 2024 | 531.20p | 533.60p | 526.20p | 527.60p | 8,717,930 |
Mar 19, 2024 | 531.60p | 537.20p | 527.20p | 532.00p | 2,316,257 |
Mar 18, 2024 | 541.60p | 542.80p | 527.40p | 533.80p | 2,462,207 |
Mar 15, 2024 | 544.00p | 549.01p | 540.40p | 540.40p | 19,735,379 |
Mar 14, 2024 | 555.20p | 555.80p | 545.00p | 547.00p | 14,271,222 |
Mar 13, 2024 | 557.80p | 561.80p | 546.60p | 551.40p | 2,911,564 |
Mar 12, 2024 | 557.00p | 559.51p | 549.80p | 558.20p | 3,170,454 |
Mar 11, 2024 | 549.00p | 558.00p | 547.60p | 550.00p | 4,760,170 |
Mar 8, 2024 | 552.60p | 552.60p | 545.00p | 550.00p | 1,967,806 |
Mar 7, 2024 | 548.20p | 556.20p | 546.60p | 552.00p | 3,578,474 |
Mar 6, 2024 | 541.60p | 552.80p | 541.00p | 548.20p | 6,865,038 |
Mar 5, 2024 | 527.80p | 539.40p | 526.80p | 539.40p | 4,727,928 |
Mar 4, 2024 | 533.60p | 537.60p | 529.80p | 532.20p | 3,713,804 |
Mar 1, 2024 | 530.00p | 532.80p | 523.80p | 532.80p | 2,705,818 |
Feb 29, 2024 | 525.40p | 530.80p | 520.40p | 525.80p | 5,450,895 |
Feb 28, 2024 | 518.20p | 528.20p | 518.20p | 522.60p | 2,679,457 |
Feb 27, 2024 | 525.60p | 527.40p | 516.40p | 517.20p | 5,276,965 |
Feb 26, 2024 | 534.80p | 538.20p | 523.80p | 523.80p | 2,205,767 |
Feb 23, 2024 | 529.80p | 537.80p | 528.30p | 535.80p | 3,470,988 |
Feb 22, 2024 | 525.20p | 533.00p | 524.40p | 529.00p | 6,540,442 |
Feb 21, 2024 | 518.40p | 527.00p | 516.40p | 524.20p | 5,037,565 |
Feb 20, 2024 | 515.40p | 522.60p | 514.80p | 517.40p | 2,396,829 |
Feb 19, 2024 | 514.20p | 517.00p | 512.40p | 515.60p | 1,916,562 |
Feb 16, 2024 | 512.00p | 515.20p | 509.80p | 515.20p | 4,721,429 |
Feb 15, 2024 | 507.80p | 514.00p | 503.80p | 507.80p | 6,600,746 |
Feb 14, 2024 | 495.20p | 503.80p | 494.30p | 502.00p | 12,491,582 |
Feb 13, 2024 | 495.60p | 496.80p | 484.10p | 492.50p | 1,891,298 |
Feb 12, 2024 | 494.80p | 500.40p | 490.03p | 497.90p | 10,645,607 |
Feb 9, 2024 | 500.00p | 504.80p | 492.40p | 493.00p | 3,889,027 |
Feb 8, 2024 | 498.50p | 504.40p | 497.53p | 499.90p | 2,733,347 |
Feb 7, 2024 | 507.80p | 508.80p | 496.70p | 500.00p | 3,283,971 |
Feb 6, 2024 | 507.20p | 513.00p | 504.20p | 509.40p | 4,664,418 |
Feb 5, 2024 | 507.40p | 513.20p | 503.20p | 505.80p | 2,319,583 |
Feb 2, 2024 | 515.80p | 520.00p | 508.20p | 508.20p | 3,879,810 |
Feb 1, 2024 | 517.20p | 523.60p | 510.80p | 513.20p | 1,967,030 |
Jan 31, 2024 | 530.20p | 533.20p | 518.60p | 518.60p | 3,084,445 |
Jan 30, 2024 | 537.60p | 540.00p | 523.68p | 530.20p | 3,850,642 |
Jan 29, 2024 | 538.80p | 539.20p | 533.74p | 534.00p | 2,522,791 |
Jan 26, 2024 | 531.20p | 539.40p | 526.80p | 538.20p | 2,981,692 |
Jan 25, 2024 | 526.40p | 533.20p | 524.58p | 531.00p | 2,146,297 |
Jan 24, 2024 | 521.80p | 527.80p | 517.80p | 527.80p | 2,307,803 |
Jan 23, 2024 | 526.60p | 527.20p | 514.40p | 521.00p | 5,500,170 |
Jan 22, 2024 | 520.80p | 524.80p | 516.20p | 524.00p | 4,537,702 |
Jan 19, 2024 | 528.20p | 530.80p | 517.20p | 518.20p | 4,691,156 |
Jan 18, 2024 | 521.20p | 525.80p | 519.00p | 524.80p | 6,767,202 |