B&M European Value Retail S.A. (DI)
(BME)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
464.10p
|
467.20p
|
459.50p
|
460.00p
|
3,267,411
|
|
16/07/2024
|
442.00p
|
472.60p
|
440.80p
|
466.00p
|
8,464,933
|
|
15/07/2024
|
446.30p
|
451.00p
|
435.80p
|
446.60p
|
1,960,130
|
|
12/07/2024
|
447.40p
|
450.50p
|
443.73p
|
448.30p
|
1,596,088
|
|
11/07/2024
|
442.90p
|
445.30p
|
436.40p
|
445.30p
|
2,480,230
|
|
10/07/2024
|
442.90p
|
447.00p
|
438.30p
|
440.80p
|
3,533,051
|
|
09/07/2024
|
458.00p
|
462.30p
|
440.80p
|
441.00p
|
4,132,339
|
|
08/07/2024
|
443.70p
|
456.70p
|
431.80p
|
456.50p
|
2,648,021
|
|
05/07/2024
|
436.50p
|
443.50p
|
431.80p
|
443.50p
|
6,132,029
|
|
04/07/2024
|
436.80p
|
440.00p
|
433.20p
|
434.50p
|
2,065,249
|
|
03/07/2024
|
440.80p
|
442.40p
|
433.50p
|
435.90p
|
2,684,909
|
|
02/07/2024
|
439.10p
|
442.70p
|
436.34p
|
439.60p
|
1,968,465
|
|
01/07/2024
|
441.30p
|
445.80p
|
434.50p
|
442.00p
|
2,738,194
|
|
28/06/2024
|
446.90p
|
449.00p
|
437.20p
|
437.20p
|
2,201,711
|
|
27/06/2024
|
445.50p
|
455.50p
|
441.60p
|
445.00p
|
3,318,876
|
|
26/06/2024
|
458.40p
|
463.50p
|
451.58p
|
452.70p
|
3,569,847
|
|
25/06/2024
|
463.30p
|
468.00p
|
456.60p
|
456.60p
|
3,010,511
|
|
24/06/2024
|
462.10p
|
480.00p
|
456.80p
|
465.20p
|
4,849,970
|
|
21/06/2024
|
460.90p
|
471.50p
|
460.90p
|
469.00p
|
15,831,728
|
|
20/06/2024
|
470.30p
|
478.70p
|
467.40p
|
477.10p
|
2,596,226
|
|
19/06/2024
|
472.30p
|
472.30p
|
467.60p
|
471.00p
|
1,998,835
|
|
18/06/2024
|
476.20p
|
478.55p
|
469.70p
|
473.40p
|
3,179,785
|
|
17/06/2024
|
466.30p
|
475.70p
|
464.40p
|
474.50p
|
7,904,440
|
|
14/06/2024
|
463.60p
|
469.80p
|
459.82p
|
463.00p
|
10,923,077
|
|
13/06/2024
|
469.80p
|
471.70p
|
463.90p
|
465.00p
|
3,374,457
|
|
12/06/2024
|
482.50p
|
488.00p
|
471.40p
|
473.30p
|
4,932,008
|
|
11/06/2024
|
492.00p
|
497.10p
|
483.59p
|
485.00p
|
4,285,980
|
|
10/06/2024
|
489.00p
|
495.90p
|
485.00p
|
488.50p
|
2,691,699
|
|
07/06/2024
|
497.80p
|
500.20p
|
483.70p
|
492.90p
|
4,132,315
|
|
06/06/2024
|
499.90p
|
505.00p
|
492.00p
|
495.60p
|
6,085,690
|
|
05/06/2024
|
542.00p
|
546.20p
|
505.40p
|
506.60p
|
9,306,088
|
|
04/06/2024
|
551.80p
|
553.80p
|
545.40p
|
546.40p
|
2,589,310
|
|
03/06/2024
|
551.20p
|
556.42p
|
550.10p
|
551.60p
|
1,789,970
|
|
31/05/2024
|
544.60p
|
548.60p
|
539.20p
|
544.60p
|
5,090,599
|
|
30/05/2024
|
542.00p
|
547.40p
|
539.00p
|
545.00p
|
3,236,129
|
|
29/05/2024
|
539.80p
|
545.40p
|
539.00p
|
543.20p
|
4,835,549
|
|
28/05/2024
|
549.40p
|
555.31p
|
538.40p
|
538.60p
|
2,531,704
|
|
27/05/2024
|
546.80p
|
554.00p
|
543.40p
|
548.60p
|
1,835,086
|
|
24/05/2024
|
546.80p
|
554.00p
|
543.40p
|
548.60p
|
1,835,086
|
|
23/05/2024
|
553.00p
|
556.60p
|
547.40p
|
550.60p
|
2,409,573
|
|
22/05/2024
|
537.20p
|
554.80p
|
537.20p
|
554.80p
|
1,601,543
|
|
21/05/2024
|
542.80p
|
547.80p
|
540.66p
|
541.20p
|
1,725,182
|
|
20/05/2024
|
545.00p
|
552.00p
|
543.00p
|
546.80p
|
1,230,110
|
|
17/05/2024
|
544.80p
|
546.41p
|
536.60p
|
543.60p
|
1,253,022
|
|
16/05/2024
|
536.80p
|
545.83p
|
535.80p
|
544.60p
|
2,011,678
|
|
15/05/2024
|
544.40p
|
546.72p
|
525.40p
|
535.20p
|
3,172,241
|
|
14/05/2024
|
552.80p
|
554.00p
|
545.60p
|
548.60p
|
2,788,238
|
|
13/05/2024
|
549.60p
|
555.60p
|
548.70p
|
552.00p
|
1,474,193
|
|
10/05/2024
|
536.60p
|
548.20p
|
536.20p
|
548.20p
|
1,693,558
|
|
09/05/2024
|
536.40p
|
540.80p
|
533.00p
|
535.00p
|
2,947,947
|
|
08/05/2024
|
532.20p
|
538.00p
|
530.60p
|
537.40p
|
1,401,725
|
|
07/05/2024
|
530.00p
|
534.40p
|
527.86p
|
529.60p
|
1,923,956
|
|
06/05/2024
|
519.80p
|
525.00p
|
516.40p
|
521.60p
|
2,545,691
|
|
03/05/2024
|
519.80p
|
525.00p
|
516.40p
|
521.60p
|
2,545,691
|
|
02/05/2024
|
520.40p
|
523.40p
|
514.40p
|
517.00p
|
5,764,836
|
|
01/05/2024
|
519.00p
|
520.60p
|
513.60p
|
519.40p
|
1,136,795
|
|
30/04/2024
|
520.60p
|
524.40p
|
518.80p
|
519.00p
|
1,617,264
|
|
29/04/2024
|
529.80p
|
533.79p
|
517.00p
|
517.00p
|
3,110,028
|
|
26/04/2024
|
522.60p
|
527.80p
|
511.40p
|
527.80p
|
3,423,176
|
|
25/04/2024
|
516.80p
|
520.00p
|
513.00p
|
518.20p
|
2,584,187
|
|
24/04/2024
|
523.00p
|
526.80p
|
514.60p
|
516.20p
|
3,078,167
|
|
23/04/2024
|
528.00p
|
532.60p
|
524.20p
|
524.20p
|
2,321,925
|
|
22/04/2024
|
520.00p
|
528.60p
|
517.00p
|
524.80p
|
1,625,092
|
|
19/04/2024
|
516.40p
|
520.20p
|
499.90p
|
510.40p
|
2,009,595
|
|
18/04/2024
|
516.20p
|
523.20p
|
514.80p
|
520.00p
|
2,969,805
|
|
17/04/2024
|
497.70p
|
513.00p
|
497.70p
|
512.60p
|
2,959,843
|
|
16/04/2024
|
502.20p
|
506.20p
|
487.80p
|
500.00p
|
3,914,469
|
|
15/04/2024
|
500.00p
|
514.60p
|
498.90p
|
510.60p
|
2,727,842
|
|
12/04/2024
|
508.60p
|
509.80p
|
498.70p
|
501.00p
|
2,099,591
|
|
11/04/2024
|
512.20p
|
516.80p
|
501.80p
|
505.60p
|
3,345,475
|
|
10/04/2024
|
517.00p
|
519.80p
|
511.20p
|
511.60p
|
2,651,851
|
|
09/04/2024
|
522.40p
|
523.40p
|
509.60p
|
510.80p
|
2,908,014
|
|
08/04/2024
|
521.40p
|
524.60p
|
515.80p
|
522.20p
|
3,231,170
|
|
05/04/2024
|
514.60p
|
529.40p
|
505.60p
|
521.40p
|
2,271,305
|
|
04/04/2024
|
528.80p
|
532.80p
|
523.60p
|
529.80p
|
6,274,907
|
|
03/04/2024
|
537.40p
|
540.83p
|
524.80p
|
528.80p
|
2,144,096
|
|
02/04/2024
|
545.80p
|
554.00p
|
536.60p
|
538.80p
|
4,210,158
|
|
01/04/2024
|
548.00p
|
550.00p
|
540.00p
|
545.80p
|
1,707,028
|
|
29/03/2024
|
548.00p
|
550.00p
|
540.00p
|
545.80p
|
1,707,028
|
|
28/03/2024
|
548.00p
|
550.00p
|
540.00p
|
545.80p
|
1,707,028
|
|
27/03/2024
|
542.20p
|
548.63p
|
541.00p
|
545.60p
|
2,565,185
|
|
26/03/2024
|
533.40p
|
541.20p
|
532.00p
|
541.20p
|
1,532,689
|
|
25/03/2024
|
527.00p
|
537.60p
|
522.60p
|
537.60p
|
1,787,011
|
|
22/03/2024
|
532.20p
|
533.60p
|
524.40p
|
527.20p
|
1,888,886
|
|
21/03/2024
|
535.00p
|
536.80p
|
523.20p
|
530.60p
|
1,940,644
|
|
20/03/2024
|
531.20p
|
533.60p
|
526.20p
|
527.60p
|
4,960,473
|
|
19/03/2024
|
531.60p
|
537.20p
|
527.20p
|
532.00p
|
1,847,211
|