B&M European Value Retail S.A. (DI)
(BME)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
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
|