Market data

Select a section

B&M European Value Retail S.A. (DI)

(BME)
Sector: Retailers
222.40p
-0.50p -0.22
Last updated: 16:56:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/08/2025 220.50p 226.10p 218.60p 222.90p 6,391,575
05/08/2025 217.50p 220.00p 216.40p 218.80p 6,303,632
04/08/2025 220.80p 221.70p 216.40p 216.60p 5,363,884
01/08/2025 223.60p 224.60p 217.94p 219.30p 5,907,084
31/07/2025 226.80p 231.00p 226.00p 224.40p 240,873
30/07/2025 227.20p 230.10p 225.40p 226.90p 3,186,243
29/07/2025 226.40p 229.10p 218.30p 226.90p 9,172,155
28/07/2025 234.50p 234.60p 225.90p 227.00p 5,575,537
25/07/2025 232.80p 233.80p 228.70p 231.60p 14,310,500
24/07/2025 236.90p 239.50p 233.30p 233.30p 4,548,416
23/07/2025 242.10p 242.30p 235.40p 235.90p 14,642,332
22/07/2025 241.20p 244.90p 238.40p 240.80p 3,469,645
21/07/2025 237.50p 240.30p 236.70p 240.30p 3,855,787
18/07/2025 233.10p 239.10p 233.00p 236.70p 7,583,089
17/07/2025 229.50p 232.50p 224.40p 232.50p 5,770,010
16/07/2025 232.20p 235.90p 227.10p 228.30p 9,424,506
15/07/2025 240.50p 244.20p 220.80p 234.30p 23,416,017
14/07/2025 259.20p 264.50p 256.30p 257.70p 4,997,364
11/07/2025 263.80p 268.30p 259.24p 259.90p 4,518,938
10/07/2025 263.90p 265.90p 261.60p 264.50p 3,784,154
09/07/2025 270.10p 272.10p 262.30p 263.30p 5,591,283
08/07/2025 269.80p 278.80p 265.40p 269.50p 5,072,334
07/07/2025 274.60p 276.60p 269.70p 270.60p 2,861,113
04/07/2025 277.80p 277.80p 271.40p 274.00p 2,867,266
03/07/2025 274.80p 281.10p 273.20p 278.30p 6,570,240
02/07/2025 288.90p 288.93p 273.20p 273.20p 12,733,383
01/07/2025 270.40p 288.90p 270.40p 287.50p 9,056,298
30/06/2025 271.00p 273.10p 267.00p 271.40p 11,947,957
27/06/2025 268.80p 272.20p 265.50p 271.20p 7,192,363
26/06/2025 267.40p 269.50p 265.00p 267.40p 4,619,793
25/06/2025 276.50p 284.60p 275.80p 276.90p 16,655,584
24/06/2025 269.70p 277.20p 268.70p 276.50p 7,302,754
23/06/2025 264.00p 269.20p 263.10p 268.00p 11,197,322
20/06/2025 273.60p 275.40p 263.90p 263.90p 18,158,035
19/06/2025 271.00p 275.10p 268.00p 273.00p 5,657,442
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

Market data

Select a section