B&M European Value Retail S.A. (DI)
(BME)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
18/12/2024
|
356.10p
|
360.43p
|
354.47p
|
356.80p
|
2,964,031
|
|
17/12/2024
|
360.90p
|
362.90p
|
354.30p
|
355.80p
|
2,594,540
|
|
16/12/2024
|
368.00p
|
371.70p
|
361.50p
|
363.30p
|
3,741,007
|
|
13/12/2024
|
370.10p
|
372.90p
|
369.30p
|
369.30p
|
5,080,068
|
|
12/12/2024
|
371.50p
|
371.80p
|
365.53p
|
370.70p
|
2,132,058
|
|
11/12/2024
|
363.60p
|
370.70p
|
360.50p
|
370.70p
|
4,433,087
|
|
10/12/2024
|
362.30p
|
371.70p
|
361.90p
|
367.40p
|
3,314,429
|
|
09/12/2024
|
363.50p
|
366.44p
|
360.60p
|
363.10p
|
2,351,669
|
|
06/12/2024
|
351.90p
|
362.70p
|
342.00p
|
361.50p
|
3,535,823
|
|
05/12/2024
|
344.70p
|
352.50p
|
344.70p
|
352.10p
|
12,614,798
|
|
04/12/2024
|
345.20p
|
352.80p
|
344.69p
|
348.00p
|
2,908,513
|
|
03/12/2024
|
339.10p
|
345.70p
|
337.90p
|
344.70p
|
9,023,595
|
|
02/12/2024
|
345.30p
|
347.68p
|
337.80p
|
337.80p
|
4,511,299
|
|
29/11/2024
|
341.90p
|
346.90p
|
340.18p
|
346.90p
|
3,276,430
|
|
28/11/2024
|
345.50p
|
349.20p
|
342.50p
|
342.50p
|
2,268,480
|
|
27/11/2024
|
344.70p
|
348.40p
|
342.10p
|
344.50p
|
12,316,221
|
|
26/11/2024
|
348.70p
|
348.70p
|
342.90p
|
344.70p
|
6,832,129
|
|
25/11/2024
|
347.60p
|
351.50p
|
344.20p
|
350.30p
|
6,378,505
|
|
22/11/2024
|
341.10p
|
355.50p
|
339.80p
|
339.00p
|
5,004,161
|
|
21/11/2024
|
326.40p
|
339.04p
|
324.80p
|
339.00p
|
10,900,031
|
|
20/11/2024
|
345.10p
|
348.00p
|
330.10p
|
330.10p
|
11,084,038
|
|
19/11/2024
|
347.30p
|
352.20p
|
341.49p
|
346.00p
|
9,115,827
|
|
18/11/2024
|
374.40p
|
380.10p
|
345.00p
|
347.90p
|
19,838,367
|
|
15/11/2024
|
396.10p
|
400.90p
|
378.40p
|
398.80p
|
6,087,092
|
|
14/11/2024
|
384.90p
|
401.00p
|
382.00p
|
398.80p
|
13,740,009
|
|
13/11/2024
|
381.40p
|
382.20p
|
377.00p
|
379.80p
|
7,111,581
|
|
12/11/2024
|
379.80p
|
383.50p
|
377.40p
|
380.60p
|
4,539,778
|
|
11/11/2024
|
384.70p
|
388.40p
|
383.20p
|
383.20p
|
1,998,612
|
|
08/11/2024
|
392.10p
|
392.33p
|
382.09p
|
383.20p
|
2,064,442
|
|
07/11/2024
|
384.70p
|
391.00p
|
381.38p
|
390.00p
|
2,798,272
|
|
06/11/2024
|
391.40p
|
395.20p
|
382.80p
|
383.10p
|
3,740,777
|
|
05/11/2024
|
393.00p
|
399.30p
|
390.30p
|
390.30p
|
1,845,488
|
|
04/11/2024
|
392.00p
|
396.80p
|
391.10p
|
393.20p
|
1,482,286
|
|
01/11/2024
|
388.00p
|
393.30p
|
387.10p
|
392.10p
|
4,148,437
|
|
31/10/2024
|
398.10p
|
400.80p
|
384.60p
|
387.60p
|
4,356,864
|
|
30/10/2024
|
393.80p
|
409.00p
|
393.80p
|
401.30p
|
6,278,924
|
|
29/10/2024
|
400.70p
|
401.43p
|
395.50p
|
395.70p
|
3,833,109
|
|
28/10/2024
|
404.30p
|
406.80p
|
399.50p
|
399.70p
|
2,230,268
|
|
25/10/2024
|
400.40p
|
404.60p
|
397.29p
|
402.10p
|
1,868,030
|
|
24/10/2024
|
407.50p
|
409.80p
|
402.40p
|
407.30p
|
1,749,437
|
|
23/10/2024
|
407.10p
|
411.30p
|
405.90p
|
407.30p
|
2,533,160
|
|
22/10/2024
|
402.80p
|
408.00p
|
400.70p
|
408.00p
|
2,290,410
|
|
21/10/2024
|
405.40p
|
410.90p
|
405.00p
|
405.70p
|
1,973,064
|
|
18/10/2024
|
412.00p
|
413.19p
|
404.70p
|
405.60p
|
3,658,748
|
|
17/10/2024
|
407.00p
|
411.90p
|
405.00p
|
410.00p
|
2,469,853
|
|
16/10/2024
|
411.40p
|
411.90p
|
407.20p
|
407.40p
|
1,880,915
|
|
15/10/2024
|
410.80p
|
413.62p
|
405.20p
|
410.10p
|
4,299,785
|
|
14/10/2024
|
406.80p
|
409.00p
|
403.88p
|
408.30p
|
1,690,985
|
|
11/10/2024
|
412.50p
|
413.27p
|
404.30p
|
406.00p
|
3,054,192
|
|
10/10/2024
|
410.20p
|
411.60p
|
402.70p
|
410.50p
|
3,941,855
|
|
09/10/2024
|
407.60p
|
411.40p
|
405.06p
|
410.60p
|
4,612,751
|
|
08/10/2024
|
413.10p
|
416.02p
|
406.70p
|
406.70p
|
5,347,207
|
|
07/10/2024
|
415.00p
|
417.00p
|
411.70p
|
415.60p
|
1,699,391
|
|
04/10/2024
|
411.90p
|
416.20p
|
409.30p
|
414.60p
|
1,997,242
|
|
03/10/2024
|
408.10p
|
410.90p
|
407.30p
|
410.40p
|
1,857,605
|
|
02/10/2024
|
411.90p
|
413.20p
|
405.60p
|
408.00p
|
2,471,016
|
|
01/10/2024
|
414.60p
|
416.30p
|
406.90p
|
410.60p
|
2,322,866
|
|
30/09/2024
|
425.40p
|
428.30p
|
415.19p
|
415.20p
|
2,402,462
|
|
27/09/2024
|
425.00p
|
427.90p
|
420.40p
|
427.20p
|
3,438,532
|
|
26/09/2024
|
419.30p
|
426.20p
|
417.20p
|
425.30p
|
2,467,334
|
|
25/09/2024
|
407.90p
|
416.90p
|
407.90p
|
416.10p
|
2,044,021
|
|
24/09/2024
|
414.40p
|
415.80p
|
411.00p
|
411.00p
|
2,001,317
|
|
23/09/2024
|
411.40p
|
416.60p
|
401.60p
|
410.10p
|
4,160,022
|
|
20/09/2024
|
426.80p
|
428.00p
|
418.75p
|
420.90p
|
6,635,979
|
|
19/09/2024
|
428.70p
|
431.10p
|
424.00p
|
429.90p
|
1,906,936
|
|
18/09/2024
|
424.00p
|
427.30p
|
420.40p
|
422.20p
|
5,154,132
|
|
17/09/2024
|
428.20p
|
434.30p
|
424.40p
|
425.80p
|
8,987,341
|
|
16/09/2024
|
424.40p
|
429.60p
|
422.80p
|
423.70p
|
2,131,850
|
|
13/09/2024
|
420.40p
|
429.20p
|
418.10p
|
421.80p
|
1,934,604
|
|
12/09/2024
|
422.00p
|
426.50p
|
421.18p
|
419.90p
|
2,917,742
|
|
11/09/2024
|
417.10p
|
426.00p
|
416.50p
|
415.90p
|
3,346,053
|
|
10/09/2024
|
422.70p
|
422.70p
|
414.30p
|
415.90p
|
3,048,484
|
|
09/09/2024
|
427.60p
|
431.00p
|
421.00p
|
424.60p
|
2,158,899
|
|
06/09/2024
|
438.90p
|
443.90p
|
421.10p
|
425.30p
|
2,583,758
|
|
05/09/2024
|
443.40p
|
446.00p
|
440.10p
|
440.10p
|
1,308,607
|
|
04/09/2024
|
439.70p
|
445.10p
|
439.20p
|
445.10p
|
1,690,071
|
|
03/09/2024
|
437.50p
|
447.10p
|
436.70p
|
447.10p
|
2,225,428
|
|
02/09/2024
|
444.80p
|
444.80p
|
434.79p
|
445.00p
|
2,362,493
|
|
30/08/2024
|
446.10p
|
448.11p
|
444.80p
|
445.00p
|
3,934,867
|
|
29/08/2024
|
439.90p
|
450.10p
|
439.60p
|
444.40p
|
3,884,383
|
|
28/08/2024
|
446.50p
|
447.10p
|
438.10p
|
438.10p
|
3,051,401
|
|
27/08/2024
|
451.50p
|
453.00p
|
444.00p
|
444.90p
|
1,607,678
|
|
26/08/2024
|
439.20p
|
443.40p
|
438.10p
|
439.00p
|
3,661,579
|
|
23/08/2024
|
439.20p
|
443.40p
|
438.10p
|
439.00p
|
3,661,579
|
|
22/08/2024
|
439.20p
|
443.40p
|
438.10p
|
439.00p
|
3,661,579
|
|
21/08/2024
|
439.50p
|
441.20p
|
437.00p
|
438.50p
|
5,469,565
|
|
20/08/2024
|
449.10p
|
450.60p
|
437.16p
|
439.70p
|
3,279,381
|
|
19/08/2024
|
448.40p
|
451.60p
|
446.20p
|
449.30p
|
3,569,019
|
|
16/08/2024
|
447.80p
|
449.04p
|
442.40p
|
448.10p
|
2,437,825
|
|
15/08/2024
|
447.70p
|
454.20p
|
445.10p
|
448.00p
|
2,272,490
|
|
14/08/2024
|
449.00p
|
451.10p
|
446.10p
|
446.10p
|
1,664,206
|
|
13/08/2024
|
447.80p
|
448.10p
|
442.70p
|
446.20p
|
2,646,998
|
|
12/08/2024
|
465.70p
|
465.80p
|
444.60p
|
444.60p
|
2,336,239
|
|
09/08/2024
|
453.30p
|
461.00p
|
452.50p
|
454.70p
|
3,124,386
|
|
08/08/2024
|
459.10p
|
464.20p
|
449.80p
|
453.40p
|
1,416,081
|
|
07/08/2024
|
457.50p
|
466.00p
|
447.60p
|
460.20p
|
1,452,830
|
|
06/08/2024
|
455.10p
|
459.30p
|
453.50p
|
455.20p
|
3,821,267
|
|
05/08/2024
|
445.70p
|
456.30p
|
443.00p
|
454.30p
|
2,482,929
|
|
02/08/2024
|
453.80p
|
461.40p
|
450.20p
|
454.40p
|
2,255,678
|
|
01/08/2024
|
467.50p
|
475.80p
|
457.70p
|
459.10p
|
5,507,174
|
|
31/07/2024
|
472.10p
|
472.10p
|
466.90p
|
468.10p
|
2,066,310
|
|
30/07/2024
|
464.90p
|
468.60p
|
463.20p
|
467.20p
|
959,776
|
|
29/07/2024
|
468.10p
|
473.90p
|
464.00p
|
465.90p
|
2,431,592
|
|
26/07/2024
|
456.90p
|
468.30p
|
455.40p
|
456.00p
|
1,737,766
|
|
25/07/2024
|
452.50p
|
457.90p
|
448.94p
|
456.00p
|
1,617,308
|
|
24/07/2024
|
457.40p
|
464.60p
|
455.10p
|
455.10p
|
1,994,534
|
|
23/07/2024
|
460.80p
|
465.30p
|
459.80p
|
464.00p
|
5,701,087
|
|
22/07/2024
|
459.90p
|
466.60p
|
457.10p
|
463.00p
|
2,387,686
|
|
19/07/2024
|
461.80p
|
462.90p
|
457.20p
|
458.10p
|
1,749,624
|
|
18/07/2024
|
462.40p
|
468.10p
|
457.20p
|
463.50p
|
2,408,856
|