1. Share Prices

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

365.10p-1.60 (-0.44%)01 Jul 2022, 18:45
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

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 2022364.50p371.68p360.20p365.10p4,915,599
Jun 30, 2022369.40p371.30p361.80p366.70p3,371,248
Jun 29, 2022375.90p391.30p374.00p386.40p5,202,158
Jun 28, 2022389.20p389.50p379.70p379.70p4,245,267
Jun 27, 2022386.90p389.70p381.10p387.30p3,362,690
Jun 24, 2022378.00p386.11p374.90p385.40p5,709,200
Jun 23, 2022369.80p379.30p366.60p377.20p2,995,070
Jun 22, 2022370.80p376.00p367.70p372.30p3,667,879
Jun 21, 2022374.40p378.20p370.00p372.60p16,731,580
Jun 20, 2022378.20p389.90p372.00p373.80p48,977,628
Jun 17, 2022371.90p379.60p370.00p377.20p9,388,109
Jun 16, 2022375.10p382.70p356.50p372.20p7,987,841
Jun 15, 2022372.20p382.40p371.00p376.70p6,450,847
Jun 14, 2022358.90p365.60p351.10p361.20p8,555,278
Jun 13, 2022352.60p356.80p344.26p355.80p4,911,595
Jun 10, 2022369.30p369.30p354.40p359.90p8,147,535
Jun 9, 2022372.70p373.90p360.80p368.50p5,605,643
Jun 8, 2022382.80p384.60p367.80p374.40p6,415,276
Jun 7, 2022382.60p383.80p368.90p378.10p6,199,666
Jun 6, 2022380.00p391.58p370.96p382.90p8,625,859
Jun 1, 2022393.70p398.72p381.20p383.70p7,955,374
May 31, 2022420.00p432.40p385.00p389.70p19,424,064
May 30, 2022453.00p463.80p452.20p458.70p5,952,867
May 27, 2022456.00p461.20p443.00p452.10p5,835,432
May 26, 2022426.30p459.70p424.00p456.10p6,590,489
May 25, 2022427.80p429.50p421.90p425.20p4,035,912
May 24, 2022421.40p427.08p419.60p426.10p6,769,596
May 23, 2022425.20p427.06p417.10p423.00p7,844,998
May 20, 2022429.50p429.60p419.70p422.40p6,903,258
May 19, 2022435.60p437.00p420.80p428.90p6,738,951
May 18, 2022465.50p471.42p436.50p440.70p11,553,562
May 17, 2022470.20p472.82p463.50p465.80p3,145,910
May 16, 2022466.90p468.60p456.90p468.30p2,492,423
May 13, 2022463.80p469.20p460.50p467.30p8,507,441
May 12, 2022452.20p466.60p448.40p462.30p8,124,883
May 11, 2022458.10p462.50p453.80p458.30p4,184,229
May 10, 2022465.00p465.65p456.40p458.20p3,667,497
May 9, 2022459.70p463.70p449.40p460.10p3,853,428
May 6, 2022483.00p486.20p456.80p459.50p6,145,839
May 5, 2022491.10p498.70p484.60p484.60p5,923,082
May 4, 2022500.00p503.20p488.00p488.00p5,606,946
May 3, 2022486.90p503.40p485.90p502.60p4,466,974
Apr 29, 2022490.20p496.00p486.90p490.20p3,185,667
Apr 28, 2022495.20p497.40p487.40p489.80p3,640,440
Apr 27, 2022503.00p504.00p489.80p492.90p5,142,472
Apr 26, 2022513.60p513.60p502.00p502.00p2,949,970
Apr 25, 2022514.00p521.40p507.00p512.40p4,083,332
Apr 22, 2022536.60p544.00p509.18p516.60p5,224,042
Apr 21, 2022545.00p556.60p541.40p550.00p1,983,473
Apr 20, 2022546.00p548.80p540.20p545.40p2,295,506
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60