1. Share Prices

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

242.10p-0.10 (-0.04%)12 Sep 2025, 17:13
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
Sep 12, 2025241.80p244.50p240.39p242.10p2,079,462
Sep 11, 2025238.00p245.10p237.90p242.20p5,142,827
Sep 10, 2025243.30p245.10p237.00p238.10p2,141,121
Sep 9, 2025246.70p250.90p242.00p242.70p2,465,791
Sep 8, 2025240.50p248.80p240.50p247.00p2,591,957
Sep 5, 2025235.00p241.00p234.40p240.00p2,222,470
Sep 4, 2025231.20p238.00p231.00p233.60p2,262,411
Sep 3, 2025228.20p231.00p225.10p230.70p3,020,184
Sep 2, 2025235.50p237.10p224.10p227.40p6,620,628
Sep 1, 2025242.80p243.50p238.40p238.40p2,039,504
Aug 29, 2025244.00p245.70p239.90p240.70p2,762,881
Aug 28, 2025243.70p245.70p242.30p243.40p2,147,084
Aug 27, 2025241.90p244.70p240.70p243.10p2,264,399
Aug 26, 2025241.30p244.60p238.70p242.30p3,377,641
Aug 22, 2025236.10p241.20p236.10p240.50p2,675,404
Aug 21, 2025235.20p238.30p233.30p236.80p2,156,070
Aug 20, 2025233.50p235.80p230.30p235.00p3,008,033
Aug 19, 2025224.30p238.70p223.80p233.70p7,161,037
Aug 18, 2025224.00p226.40p223.40p223.40p2,277,872
Aug 15, 2025227.50p228.80p223.70p224.10p3,034,337
Aug 14, 2025228.10p229.60p225.60p225.60p2,804,246
Aug 13, 2025224.40p228.70p223.80p227.80p4,260,327
Aug 12, 2025223.60p225.20p221.40p223.10p3,930,603
Aug 11, 2025225.50p226.70p222.70p223.00p4,658,160
Aug 8, 2025223.10p225.70p221.50p225.10p3,794,966
Aug 7, 2025225.00p225.10p221.20p222.40p3,539,180
Aug 6, 2025220.50p226.10p218.60p222.90p6,391,585
Aug 5, 2025217.50p220.00p216.40p218.80p6,303,614
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.