545.40p-0.20 (-0.04%)28 Mar 2024, 15:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

B&M European Value Retail S.A. Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024542.20p548.63p541.00p545.60p3,110,995
Mar 26, 2024533.40p541.20p532.00p541.20p4,276,663
Mar 25, 2024527.00p537.60p522.60p537.60p2,541,537
Mar 22, 2024532.20p533.60p524.40p527.20p2,868,297
Mar 21, 2024535.00p536.80p523.20p530.60p3,175,644
Mar 20, 2024531.20p533.60p526.20p527.60p8,717,930
Mar 19, 2024531.60p537.20p527.20p532.00p2,316,257
Mar 18, 2024541.60p542.80p527.40p533.80p2,462,207
Mar 15, 2024544.00p549.01p540.40p540.40p19,735,379
Mar 14, 2024555.20p555.80p545.00p547.00p14,271,222
Mar 13, 2024557.80p561.80p546.60p551.40p2,911,564
Mar 12, 2024557.00p559.51p549.80p558.20p3,170,454
Mar 11, 2024549.00p558.00p547.60p550.00p4,760,170
Mar 8, 2024552.60p552.60p545.00p550.00p1,967,806
Mar 7, 2024548.20p556.20p546.60p552.00p3,578,474
Mar 6, 2024541.60p552.80p541.00p548.20p6,865,038
Mar 5, 2024527.80p539.40p526.80p539.40p4,727,928
Mar 4, 2024533.60p537.60p529.80p532.20p3,713,804
Mar 1, 2024530.00p532.80p523.80p532.80p2,705,818
Feb 29, 2024525.40p530.80p520.40p525.80p5,450,895
Feb 28, 2024518.20p528.20p518.20p522.60p2,679,457
Feb 27, 2024525.60p527.40p516.40p517.20p5,276,965
Feb 26, 2024534.80p538.20p523.80p523.80p2,205,767
Feb 23, 2024529.80p537.80p528.30p535.80p3,470,988
Feb 22, 2024525.20p533.00p524.40p529.00p6,540,442
Feb 21, 2024518.40p527.00p516.40p524.20p5,037,565
Feb 20, 2024515.40p522.60p514.80p517.40p2,396,829
Feb 19, 2024514.20p517.00p512.40p515.60p1,916,562
Feb 16, 2024512.00p515.20p509.80p515.20p4,721,429
Feb 15, 2024507.80p514.00p503.80p507.80p6,600,746
Feb 14, 2024495.20p503.80p494.30p502.00p12,491,582
Feb 13, 2024495.60p496.80p484.10p492.50p1,891,298
Feb 12, 2024494.80p500.40p490.03p497.90p10,645,607
Feb 9, 2024500.00p504.80p492.40p493.00p3,889,027
Feb 8, 2024498.50p504.40p497.53p499.90p2,733,347
Feb 7, 2024507.80p508.80p496.70p500.00p3,283,971
Feb 6, 2024507.20p513.00p504.20p509.40p4,664,418
Feb 5, 2024507.40p513.20p503.20p505.80p2,319,583
Feb 2, 2024515.80p520.00p508.20p508.20p3,879,810
Feb 1, 2024517.20p523.60p510.80p513.20p1,967,030
Jan 31, 2024530.20p533.20p518.60p518.60p3,084,445
Jan 30, 2024537.60p540.00p523.68p530.20p3,850,642
Jan 29, 2024538.80p539.20p533.74p534.00p2,522,791
Jan 26, 2024531.20p539.40p526.80p538.20p2,981,692
Jan 25, 2024526.40p533.20p524.58p531.00p2,146,297
Jan 24, 2024521.80p527.80p517.80p527.80p2,307,803
Jan 23, 2024526.60p527.20p514.40p521.00p5,500,170
Jan 22, 2024520.80p524.80p516.20p524.00p4,537,702
Jan 19, 2024528.20p530.80p517.20p518.20p4,691,156
Jan 18, 2024521.20p525.80p519.00p524.80p6,767,202
Showing 1 to 50 of 253