1. Share Prices

  2. B&M European Value Retail S.A. (BME)

216.60p-2.70 (-1.23%)04 Aug 2025, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

B&M European Value Retail S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025220.80p221.70p216.40p216.60p5,363,982
Aug 1, 2025223.60p224.60p217.94p219.30p5,907,135
Jul 31, 2025226.80p231.00p224.20p224.40p4,124,974
Jul 30, 2025227.20p230.10p225.40p226.90p3,186,285
Jul 29, 2025226.40p229.10p218.30p226.90p9,176,038
Jul 28, 2025234.50p234.60p225.90p227.00p5,575,965
Jul 25, 2025232.80p233.80p228.70p231.60p14,311,183
Jul 24, 2025236.90p239.50p233.30p233.30p4,548,759
Jul 23, 2025242.10p242.30p235.40p235.90p14,645,509
Jul 22, 2025241.20p244.90p238.40p240.80p3,469,707
Jul 21, 2025238.52p240.30p236.70p240.30p3,855,816
Jul 18, 2025233.10p239.10p233.00p236.70p7,583,137
Jul 17, 2025229.50p232.50p224.40p232.50p5,770,149
Jul 16, 2025232.20p235.90p227.10p228.30p9,426,311
Jul 15, 2025240.50p244.20p220.80p234.30p23,417,026
Jul 14, 2025259.20p264.50p256.30p257.70p4,997,340
Jul 11, 2025263.80p268.30p259.24p259.90p4,522,284
Jul 10, 2025263.90p265.90p261.60p264.50p3,784,806
Jul 9, 2025270.10p272.10p262.30p263.30p5,591,293
Jul 8, 2025269.80p278.80p265.40p269.50p5,072,350
Jul 7, 2025274.60p276.60p269.70p270.60p2,861,176
Jul 4, 2025277.80p277.80p271.40p274.00p2,867,291
Jul 3, 2025274.80p281.10p273.20p278.30p6,570,256
Jul 2, 2025288.90p288.93p273.20p273.20p12,733,669
Jul 1, 2025270.40p288.90p270.40p287.50p9,056,300
Jun 30, 2025271.00p273.10p267.00p271.40p11,948,006
Jun 27, 2025268.80p272.20p265.50p271.20p7,192,398
Jun 26, 2025267.40p269.50p265.00p267.40p4,619,886
Jun 25, 2025276.50p284.60p275.80p276.90p17,268,881
Jun 24, 2025269.70p277.20p268.70p276.50p7,804,505
Jun 23, 2025264.00p269.20p263.10p268.00p11,197,324
Jun 20, 2025273.60p275.40p263.90p263.90p18,158,033
Jun 19, 2025271.00p275.10p268.00p273.00p5,687,718
Jun 18, 2025266.50p272.70p265.30p270.10p8,665,434
Jun 17, 2025256.00p265.50p255.40p264.40p10,723,974
Jun 16, 2025259.10p264.30p255.30p255.90p21,149,649
Jun 13, 2025257.40p265.70p255.40p260.70p6,730,566
Jun 12, 2025262.00p266.20p256.00p261.40p6,784,667
Jun 11, 2025266.10p271.80p262.50p262.50p8,379,101
Jun 10, 2025276.20p279.20p260.85p265.70p17,632,814
Jun 9, 2025288.30p290.30p276.77p277.00p6,081,776
Jun 6, 2025281.60p294.70p281.50p288.50p18,029,449
Jun 5, 2025280.20p290.00p274.80p282.20p14,397,104
Jun 4, 2025325.90p335.00p281.60p283.30p20,101,190
Jun 3, 2025340.10p340.10p328.50p332.00p5,231,277
Jun 2, 2025338.80p344.50p336.90p338.70p2,962,650
May 30, 2025338.80p344.60p337.30p341.90p4,208,421
May 29, 2025339.50p343.20p335.70p338.30p2,371,353
May 28, 2025343.40p343.40p335.90p338.60p5,229,787
May 27, 2025340.20p343.10p335.00p342.30p5,185,218
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.