B&M European Value Retail S.A. (DI)
(BME)
Sector: Retailers
Historic Prices - up to 10 years
|
18/06/2025
|
266.50p
|
272.70p
|
265.30p
|
270.10p
|
8,662,680
|
|
17/06/2025
|
256.00p
|
265.50p
|
255.40p
|
264.40p
|
10,723,962
|
|
16/06/2025
|
259.10p
|
264.30p
|
255.30p
|
255.90p
|
16,149,364
|
|
13/06/2025
|
257.40p
|
265.70p
|
255.40p
|
260.70p
|
6,729,244
|
|
12/06/2025
|
262.00p
|
266.20p
|
256.00p
|
261.40p
|
6,784,637
|
|
11/06/2025
|
266.10p
|
271.80p
|
262.50p
|
262.50p
|
8,299,287
|
|
10/06/2025
|
276.20p
|
279.20p
|
260.85p
|
265.70p
|
17,630,431
|
|
09/06/2025
|
288.30p
|
290.30p
|
276.77p
|
277.00p
|
6,081,763
|
|
06/06/2025
|
281.60p
|
294.70p
|
281.50p
|
288.50p
|
18,029,323
|
|
05/06/2025
|
280.20p
|
290.00p
|
274.80p
|
282.20p
|
14,130,393
|
|
04/06/2025
|
325.90p
|
335.00p
|
281.60p
|
283.30p
|
20,100,859
|
|
03/06/2025
|
340.10p
|
340.10p
|
328.50p
|
332.00p
|
5,168,694
|
|
02/06/2025
|
338.80p
|
344.50p
|
336.90p
|
338.70p
|
2,962,525
|
|
30/05/2025
|
338.80p
|
344.60p
|
337.30p
|
341.90p
|
4,208,400
|
|
29/05/2025
|
339.50p
|
343.20p
|
335.70p
|
338.30p
|
2,371,349
|
|
28/05/2025
|
343.40p
|
343.40p
|
335.90p
|
338.60p
|
5,229,754
|
|
27/05/2025
|
340.20p
|
343.10p
|
335.00p
|
342.30p
|
5,185,175
|
|
26/05/2025
|
338.40p
|
340.20p
|
330.80p
|
336.00p
|
3,552,009
|
|
23/05/2025
|
338.40p
|
340.20p
|
330.80p
|
336.00p
|
3,551,938
|
|
22/05/2025
|
336.20p
|
338.30p
|
332.50p
|
337.70p
|
3,773,084
|
|
21/05/2025
|
343.30p
|
344.70p
|
335.10p
|
337.90p
|
3,657,879
|
|
20/05/2025
|
341.50p
|
344.50p
|
337.88p
|
344.50p
|
3,202,615
|
|
19/05/2025
|
343.10p
|
344.50p
|
336.30p
|
341.40p
|
5,708,127
|
|
16/05/2025
|
337.80p
|
346.10p
|
336.20p
|
344.30p
|
3,766,190
|
|
15/05/2025
|
340.50p
|
342.70p
|
334.87p
|
335.90p
|
18,978,601
|
|
14/05/2025
|
336.20p
|
340.20p
|
333.02p
|
339.90p
|
12,969,091
|
|
13/05/2025
|
326.90p
|
337.30p
|
325.00p
|
336.30p
|
3,370,431
|
|
12/05/2025
|
336.60p
|
340.60p
|
323.60p
|
326.80p
|
5,495,846
|
|
09/05/2025
|
336.40p
|
338.20p
|
330.10p
|
335.30p
|
4,180,084
|
|
08/05/2025
|
332.90p
|
340.70p
|
330.40p
|
337.00p
|
4,825,754
|
|
07/05/2025
|
338.50p
|
341.10p
|
333.10p
|
333.40p
|
4,753,560
|
|
06/05/2025
|
345.20p
|
350.00p
|
335.80p
|
339.30p
|
6,368,577
|
|
05/05/2025
|
344.30p
|
347.20p
|
335.70p
|
342.00p
|
7,163,711
|
|
02/05/2025
|
344.30p
|
347.20p
|
335.70p
|
342.00p
|
7,163,481
|
|
01/05/2025
|
339.00p
|
344.00p
|
335.00p
|
343.20p
|
2,515,960
|
|
30/04/2025
|
334.20p
|
337.60p
|
330.50p
|
336.40p
|
3,982,222
|
|
29/04/2025
|
330.00p
|
337.30p
|
327.70p
|
335.00p
|
3,219,883
|
|
28/04/2025
|
327.80p
|
333.20p
|
327.50p
|
330.90p
|
2,772,245
|
|
25/04/2025
|
326.40p
|
331.80p
|
325.20p
|
327.90p
|
2,403,819
|
|
24/04/2025
|
329.70p
|
333.20p
|
326.10p
|
326.10p
|
2,430,328
|
|
23/04/2025
|
329.40p
|
335.90p
|
328.50p
|
331.80p
|
12,199,345
|
|
22/04/2025
|
324.10p
|
329.20p
|
323.00p
|
326.10p
|
3,099,173
|
|
21/04/2025
|
312.40p
|
323.40p
|
312.30p
|
322.80p
|
5,038,606
|
|
18/04/2025
|
312.40p
|
323.40p
|
312.30p
|
322.80p
|
5,038,606
|
|
17/04/2025
|
312.40p
|
323.40p
|
312.30p
|
322.80p
|
5,035,234
|
|
16/04/2025
|
311.70p
|
315.70p
|
306.80p
|
314.10p
|
5,688,345
|
|
15/04/2025
|
320.10p
|
322.90p
|
303.00p
|
313.30p
|
6,672,042
|
|
14/04/2025
|
290.80p
|
300.75p
|
289.30p
|
299.20p
|
5,168,576
|
|
11/04/2025
|
286.50p
|
289.20p
|
280.40p
|
286.00p
|
3,134,104
|
|
10/04/2025
|
293.80p
|
297.10p
|
278.80p
|
283.90p
|
8,098,747
|
|
09/04/2025
|
272.10p
|
286.80p
|
271.00p
|
284.90p
|
4,819,554
|
|
08/04/2025
|
276.00p
|
282.10p
|
270.90p
|
277.60p
|
6,653,418
|
|
07/04/2025
|
268.50p
|
283.70p
|
260.50p
|
270.90p
|
5,330,800
|
|
04/04/2025
|
285.00p
|
291.00p
|
273.40p
|
276.60p
|
4,760,945
|
|
03/04/2025
|
277.30p
|
292.80p
|
277.00p
|
283.80p
|
13,313,100
|
|
02/04/2025
|
273.20p
|
281.50p
|
271.50p
|
281.10p
|
5,159,490
|
|
01/04/2025
|
262.40p
|
273.70p
|
260.50p
|
273.70p
|
3,067,388
|
|
31/03/2025
|
267.80p
|
269.80p
|
260.40p
|
260.40p
|
3,493,405
|
|
28/03/2025
|
260.30p
|
269.90p
|
260.10p
|
269.90p
|
3,073,065
|
|
27/03/2025
|
261.80p
|
265.30p
|
258.50p
|
261.10p
|
1,964,964
|
|
26/03/2025
|
263.70p
|
264.80p
|
258.90p
|
260.50p
|
2,402,566
|
|
25/03/2025
|
262.40p
|
265.10p
|
261.60p
|
262.70p
|
3,258,385
|
|
24/03/2025
|
265.70p
|
266.70p
|
261.20p
|
262.60p
|
9,710,854
|
|
21/03/2025
|
272.70p
|
274.20p
|
263.60p
|
264.20p
|
7,514,434
|
|
20/03/2025
|
270.20p
|
275.40p
|
270.20p
|
273.60p
|
2,535,039
|
|
19/03/2025
|
274.80p
|
276.70p
|
269.20p
|
269.40p
|
5,938,453
|
|
18/03/2025
|
275.70p
|
279.10p
|
272.80p
|
275.50p
|
4,253,145
|
|
17/03/2025
|
265.00p
|
275.20p
|
264.20p
|
275.20p
|
3,558,210
|
|
14/03/2025
|
266.90p
|
271.90p
|
263.55p
|
264.70p
|
2,680,919
|
|
13/03/2025
|
269.80p
|
271.80p
|
266.00p
|
267.50p
|
2,211,467
|
|
12/03/2025
|
270.50p
|
274.30p
|
267.80p
|
269.80p
|
1,815,876
|
|
11/03/2025
|
275.10p
|
279.40p
|
270.30p
|
271.30p
|
2,206,164
|
|
10/03/2025
|
270.10p
|
275.50p
|
268.70p
|
274.20p
|
4,287,242
|
|
07/03/2025
|
265.00p
|
270.60p
|
261.50p
|
268.90p
|
2,771,564
|
|
06/03/2025
|
261.10p
|
266.60p
|
259.80p
|
265.50p
|
4,824,476
|
|
05/03/2025
|
256.00p
|
265.80p
|
255.64p
|
260.60p
|
3,303,440
|
|
04/03/2025
|
265.10p
|
266.60p
|
255.90p
|
255.90p
|
3,248,291
|
|
03/03/2025
|
274.90p
|
277.80p
|
267.70p
|
267.70p
|
3,809,634
|
|
28/02/2025
|
278.70p
|
281.60p
|
274.90p
|
277.70p
|
4,810,255
|
|
27/02/2025
|
283.00p
|
285.80p
|
280.50p
|
280.80p
|
2,383,399
|
|
26/02/2025
|
283.20p
|
289.10p
|
282.10p
|
285.60p
|
3,771,261
|
|
25/02/2025
|
283.30p
|
286.60p
|
276.21p
|
283.30p
|
11,167,641
|
|
24/02/2025
|
290.00p
|
297.00p
|
254.60p
|
284.80p
|
14,305,462
|
|
21/02/2025
|
291.00p
|
295.90p
|
290.50p
|
290.90p
|
2,835,311
|
|
20/02/2025
|
290.00p
|
296.50p
|
289.00p
|
289.70p
|
2,741,156
|
|
19/02/2025
|
299.20p
|
302.80p
|
290.60p
|
290.60p
|
2,946,403
|
|
18/02/2025
|
307.10p
|
308.40p
|
299.70p
|
299.70p
|
3,858,720
|
|
17/02/2025
|
315.00p
|
317.90p
|
306.20p
|
306.20p
|
2,246,652
|
|
14/02/2025
|
322.00p
|
324.90p
|
315.20p
|
315.30p
|
3,104,402
|
|
13/02/2025
|
315.10p
|
323.20p
|
313.90p
|
321.10p
|
4,129,068
|
|
12/02/2025
|
317.60p
|
321.50p
|
312.10p
|
317.00p
|
3,699,211
|
|
11/02/2025
|
316.40p
|
319.20p
|
315.20p
|
317.00p
|
3,201,556
|
|
10/02/2025
|
313.80p
|
318.50p
|
313.10p
|
316.80p
|
2,363,208
|
|
07/02/2025
|
319.60p
|
323.00p
|
313.60p
|
314.00p
|
2,965,275
|
|
06/02/2025
|
318.30p
|
322.10p
|
315.30p
|
317.50p
|
2,920,408
|
|
05/02/2025
|
316.90p
|
320.10p
|
312.84p
|
317.50p
|
1,976,052
|
|
04/02/2025
|
318.50p
|
319.90p
|
316.00p
|
319.00p
|
2,691,031
|
|
03/02/2025
|
317.10p
|
320.80p
|
316.10p
|
319.00p
|
2,184,691
|
|
31/01/2025
|
321.90p
|
325.00p
|
320.90p
|
324.10p
|
2,711,498
|
|
30/01/2025
|
320.90p
|
325.30p
|
318.40p
|
320.90p
|
3,814,919
|
|
29/01/2025
|
321.80p
|
324.00p
|
319.40p
|
320.20p
|
1,818,047
|
|
28/01/2025
|
317.70p
|
327.70p
|
316.80p
|
322.00p
|
4,579,396
|
|
27/01/2025
|
316.50p
|
321.50p
|
313.80p
|
318.00p
|
2,051,401
|
|
24/01/2025
|
318.20p
|
321.50p
|
313.70p
|
316.00p
|
2,694,025
|
|
23/01/2025
|
317.40p
|
332.71p
|
315.40p
|
317.20p
|
10,454,156
|
|
22/01/2025
|
319.80p
|
320.80p
|
315.70p
|
318.60p
|
4,015,422
|
|
21/01/2025
|
318.40p
|
320.60p
|
316.10p
|
320.00p
|
1,871,679
|
|
20/01/2025
|
313.00p
|
319.10p
|
311.20p
|
317.90p
|
2,589,676
|
|
17/01/2025
|
312.30p
|
317.40p
|
311.50p
|
313.50p
|
3,497,023
|
|
16/01/2025
|
313.90p
|
315.60p
|
306.30p
|
322.00p
|
4,298,689
|
|
15/01/2025
|
318.50p
|
326.70p
|
314.80p
|
322.00p
|
5,534,151
|
|
14/01/2025
|
321.40p
|
322.57p
|
313.80p
|
320.80p
|
5,484,308
|
|
13/01/2025
|
315.80p
|
323.50p
|
315.80p
|
320.80p
|
4,988,881
|
|
10/01/2025
|
316.00p
|
323.18p
|
299.50p
|
316.00p
|
27,207,549
|
|
09/01/2025
|
308.00p
|
324.20p
|
299.60p
|
318.90p
|
38,088,870
|
|
08/01/2025
|
360.20p
|
365.80p
|
343.40p
|
348.60p
|
3,931,604
|
|
07/01/2025
|
362.80p
|
364.70p
|
359.80p
|
359.80p
|
2,625,162
|
|
06/01/2025
|
360.70p
|
378.50p
|
357.30p
|
364.50p
|
2,840,099
|
|
03/01/2025
|
357.50p
|
361.40p
|
354.32p
|
359.90p
|
2,693,090
|
|
02/01/2025
|
367.40p
|
368.10p
|
356.80p
|
356.80p
|
2,533,984
|
|
01/01/2025
|
359.00p
|
367.00p
|
359.00p
|
367.00p
|
1,024,758
|
|
31/12/2024
|
359.00p
|
367.00p
|
359.00p
|
367.00p
|
1,024,758
|
|
30/12/2024
|
358.00p
|
364.00p
|
357.40p
|
360.50p
|
1,552,962
|
|
27/12/2024
|
366.00p
|
367.00p
|
357.90p
|
360.00p
|
1,669,001
|
|
26/12/2024
|
359.50p
|
367.80p
|
356.50p
|
366.90p
|
2,648,676
|
|
25/12/2024
|
359.50p
|
367.80p
|
356.50p
|
366.90p
|
2,648,676
|
|
24/12/2024
|
359.50p
|
367.80p
|
356.50p
|
366.90p
|
2,648,676
|
|
23/12/2024
|
361.00p
|
363.30p
|
358.70p
|
359.10p
|
1,659,295
|
|
20/12/2024
|
352.40p
|
364.20p
|
351.60p
|
362.70p
|
29,215,143
|
|
19/12/2024
|
351.50p
|
357.10p
|
349.30p
|
355.00p
|
2,799,955
|