1. Share Prices

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

168.40p-1.55 (-3.09%)07 Nov 2025, 14:30
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
Nov 6, 2025168.05p170.00p164.00p164.90p12,343,890
Nov 5, 2025170.00p171.85p167.20p168.40p12,153,625
Nov 4, 2025172.60p176.80p171.40p171.50p5,593,871
Nov 3, 2025179.30p183.75p169.55p171.50p10,191,968
Oct 31, 2025180.40p184.50p178.35p179.65p6,929,149
Oct 30, 2025186.80p188.10p181.05p182.00p6,881,335
Oct 29, 2025189.95p191.40p183.55p186.80p8,200,318
Oct 28, 2025185.55p189.55p182.50p189.30p7,462,757
Oct 27, 2025182.40p185.90p181.50p185.25p19,794,875
Oct 24, 2025180.15p184.70p178.35p182.20p6,919,443
Oct 23, 2025180.75p184.95p178.00p180.20p11,298,795
Oct 22, 2025174.90p179.60p171.00p179.60p19,204,753
Oct 21, 2025166.00p176.90p166.00p172.00p18,199,441
Oct 20, 2025173.70p192.20p162.05p167.70p49,599,490
Oct 17, 2025217.00p219.00p214.20p217.10p7,134,252
Oct 16, 2025222.50p222.70p218.50p218.90p5,854,634
Oct 15, 2025222.70p226.20p220.50p221.50p4,995,636
Oct 14, 2025228.50p230.50p222.70p222.70p6,161,036
Oct 13, 2025228.70p230.90p225.20p229.40p3,621,923
Oct 10, 2025231.60p233.90p227.70p228.30p7,493,160
Oct 9, 2025235.40p239.80p229.10p230.70p6,979,422
Oct 8, 2025233.70p239.00p231.20p235.00p7,253,516
Oct 7, 2025205.00p245.50p200.20p236.20p25,886,307
Oct 6, 2025258.50p259.60p254.80p256.20p3,803,323
Oct 3, 2025261.00p261.30p256.40p259.20p5,152,850
Oct 2, 2025264.90p269.30p257.10p259.10p6,290,689
Oct 1, 2025259.80p265.70p258.60p263.00p4,403,350
Sep 30, 2025258.90p262.90p255.00p261.70p4,925,847
Sep 29, 2025264.00p268.60p256.80p259.10p3,488,824
Sep 26, 2025261.50p265.60p260.80p263.30p3,379,295
Sep 25, 2025263.60p265.20p260.40p261.50p2,836,290
Sep 24, 2025259.00p265.89p257.30p264.10p4,011,348
Sep 23, 2025247.30p260.60p247.30p258.10p3,920,948
Sep 22, 2025250.00p252.60p245.30p246.40p1,874,335
Sep 19, 2025255.00p256.40p248.70p250.00p13,044,715
Sep 18, 2025250.90p256.00p247.70p253.50p3,491,688
Sep 17, 2025247.80p252.70p246.90p251.90p2,281,100
Sep 16, 2025248.90p253.40p244.20p246.80p3,589,706
Sep 15, 2025242.60p248.60p242.10p244.10p4,073,570
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.4015.81
Oxford Nanopore Technologies PLC142.356.47
Goodwin PLC21,400.000.94
Anglo-Eastern Plantations PLC1,310.002.75
Ithaca Energy PLC230.001.77
Frasers Group PLC701.001.59

Fallers

CompanyPrice% Chg
Rightmove PLC573.00-12.57
International Consolidated Airlines Group S.A.373.50-9.80
Me Group International PLC174.40-8.02
Baltic Classifieds Group PLC264.50-8.00
Relx PLC3,208.00-3.26
Experian PLC3,382.00-3.81