B&M European Value Retail S.A. (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBp 160.66
-1.09 (-0.67%)
Dec 3, 2025, 8:34 AM BST
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 161.65 | 162.98 | 160.67 | 162.25 | - | 0.31% | 93,547 |
| Dec 2, 2025 | 169.00 | 169.00 | 160.75 | 161.75 | 161.75 | -2.12% | 3,653,966 |
| Dec 1, 2025 | 167.35 | 167.50 | 164.15 | 165.25 | 165.25 | -2.16% | 2,813,800 |
| Nov 28, 2025 | 172.15 | 172.30 | 168.65 | 168.90 | 168.90 | -1.20% | 1,995,641 |
| Nov 27, 2025 | 170.00 | 172.55 | 169.00 | 170.95 | 170.95 | 1.00% | 3,295,839 |
| Nov 26, 2025 | 167.30 | 169.25 | 164.15 | 169.25 | 169.25 | 1.32% | 6,164,447 |
| Nov 25, 2025 | 164.10 | 167.90 | 161.55 | 167.05 | 167.05 | 1.80% | 6,484,996 |
| Nov 24, 2025 | 167.20 | 168.35 | 162.65 | 164.10 | 164.10 | -2.41% | 9,404,420 |
| Nov 21, 2025 | 165.05 | 171.00 | 165.05 | 168.15 | 168.15 | 1.91% | 7,489,645 |
| Nov 20, 2025 | 164.75 | 167.35 | 160.35 | 165.00 | 165.00 | -0.51% | 6,503,757 |
| Nov 19, 2025 | 156.65 | 166.10 | 155.70 | 165.85 | 162.35 | 5.94% | 18,239,730 |
| Nov 18, 2025 | 156.10 | 159.12 | 154.00 | 156.55 | 153.25 | -1.51% | 13,112,700 |
| Nov 17, 2025 | 165.00 | 167.05 | 156.95 | 158.95 | 155.60 | -3.08% | 13,752,410 |
| Nov 14, 2025 | 165.25 | 166.61 | 159.60 | 164.00 | 160.54 | -0.67% | 8,170,002 |
| Nov 13, 2025 | 157.45 | 168.35 | 155.15 | 165.10 | 161.62 | 0.67% | 11,088,040 |
| Nov 12, 2025 | 164.85 | 165.27 | 161.50 | 164.00 | 160.54 | -0.33% | 7,629,516 |
| Nov 11, 2025 | 165.40 | 165.95 | 162.30 | 164.55 | 161.08 | 0.64% | 11,667,830 |
| Nov 10, 2025 | 163.95 | 167.62 | 162.90 | 163.50 | 160.05 | -0.12% | 7,125,806 |
| Nov 7, 2025 | 165.75 | 167.95 | 162.30 | 163.70 | 160.25 | -0.73% | 4,659,689 |
| Nov 6, 2025 | 168.05 | 170.00 | 164.00 | 164.90 | 161.42 | -2.08% | 12,343,890 |
| Nov 5, 2025 | 170.00 | 171.85 | 167.20 | 168.40 | 164.85 | -1.81% | 12,153,620 |
| Nov 4, 2025 | 172.60 | 176.80 | 171.40 | 171.50 | 167.88 | - | 5,593,871 |
| Nov 3, 2025 | 179.30 | 183.75 | 169.55 | 171.50 | 167.88 | -4.54% | 10,191,960 |
| Oct 31, 2025 | 180.40 | 184.50 | 178.35 | 179.65 | 175.86 | -1.29% | 6,929,149 |
| Oct 30, 2025 | 186.80 | 188.10 | 181.05 | 182.00 | 178.16 | -2.57% | 6,881,336 |
| Oct 29, 2025 | 189.95 | 191.40 | 183.55 | 186.80 | 182.86 | -1.32% | 8,200,318 |
| Oct 28, 2025 | 185.55 | 189.55 | 182.50 | 189.30 | 185.31 | 2.19% | 7,462,758 |
| Oct 27, 2025 | 182.40 | 185.90 | 181.50 | 185.25 | 181.34 | 1.67% | 19,794,870 |
| Oct 24, 2025 | 180.15 | 184.70 | 178.35 | 182.20 | 178.36 | 1.11% | 6,919,443 |
| Oct 23, 2025 | 180.75 | 184.95 | 178.00 | 180.20 | 176.40 | 0.33% | 11,298,790 |
| Oct 22, 2025 | 174.90 | 179.60 | 171.00 | 179.60 | 175.81 | 4.42% | 19,204,750 |
| Oct 21, 2025 | 166.00 | 176.90 | 166.00 | 172.00 | 168.37 | 2.56% | 18,199,440 |
| Oct 20, 2025 | 173.70 | 192.20 | 162.05 | 167.70 | 164.16 | -22.75% | 49,599,490 |
| Oct 17, 2025 | 217.00 | 219.00 | 214.20 | 217.10 | 212.52 | -0.82% | 7,134,252 |
| Oct 16, 2025 | 222.50 | 222.70 | 218.50 | 218.90 | 214.28 | -1.17% | 5,854,634 |
| Oct 15, 2025 | 222.70 | 226.20 | 220.50 | 221.50 | 216.83 | -0.54% | 4,995,637 |
| Oct 14, 2025 | 228.50 | 230.50 | 222.70 | 222.70 | 218.00 | -2.92% | 6,161,036 |
| Oct 13, 2025 | 228.70 | 230.90 | 225.20 | 229.40 | 224.56 | 0.48% | 3,621,923 |
| Oct 10, 2025 | 231.60 | 233.90 | 227.70 | 228.30 | 223.48 | -1.04% | 7,493,160 |
| Oct 9, 2025 | 235.40 | 239.80 | 229.10 | 230.70 | 225.83 | -1.83% | 6,979,422 |
| Oct 8, 2025 | 233.70 | 239.00 | 231.20 | 235.00 | 230.04 | -0.51% | 7,253,517 |
| Oct 7, 2025 | 205.00 | 245.50 | 200.20 | 236.20 | 231.22 | -7.81% | 25,886,300 |
| Oct 6, 2025 | 258.50 | 259.60 | 254.80 | 256.20 | 250.79 | -1.16% | 3,803,323 |
| Oct 3, 2025 | 261.00 | 261.30 | 256.40 | 259.20 | 253.73 | 0.04% | 5,152,850 |
| Oct 2, 2025 | 264.90 | 269.30 | 257.10 | 259.10 | 253.63 | -1.48% | 6,290,690 |
| Oct 1, 2025 | 259.80 | 265.70 | 258.60 | 263.00 | 257.45 | 0.50% | 4,403,350 |
| Sep 30, 2025 | 258.90 | 262.90 | 255.00 | 261.70 | 256.18 | 1.00% | 4,925,847 |
| Sep 29, 2025 | 264.00 | 268.60 | 256.80 | 259.10 | 253.63 | -1.60% | 3,488,824 |
| Sep 26, 2025 | 261.50 | 265.60 | 260.80 | 263.30 | 257.74 | 0.69% | 3,379,296 |
| Sep 25, 2025 | 263.60 | 265.20 | 260.40 | 261.50 | 255.98 | -0.98% | 2,836,291 |