B&M European Value Retail S.A. (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBp 217.40
+0.80 (0.37%)
Aug 5, 2025, 9:03 AM BST
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 220.80 | 221.70 | 216.40 | 216.60 | 216.60 | -1.23% | 5,363,884 |
| Aug 1, 2025 | 223.60 | 224.60 | 217.94 | 219.30 | 219.30 | -2.27% | 5,907,135 |
| Jul 31, 2025 | 226.80 | 231.00 | 224.20 | 224.40 | 224.40 | -1.10% | 4,124,974 |
| Jul 30, 2025 | 227.20 | 230.10 | 225.40 | 226.90 | 226.90 | - | 3,228,442 |
| Jul 29, 2025 | 226.40 | 229.10 | 218.30 | 226.90 | 226.90 | -0.04% | 9,176,038 |
| Jul 28, 2025 | 234.50 | 234.60 | 225.90 | 227.00 | 227.00 | -1.99% | 5,575,965 |
| Jul 25, 2025 | 232.80 | 233.80 | 228.70 | 231.60 | 231.60 | -0.73% | 14,311,183 |
| Jul 24, 2025 | 236.90 | 239.50 | 233.30 | 233.30 | 233.30 | -1.10% | 4,548,759 |
| Jul 23, 2025 | 242.10 | 242.30 | 235.40 | 235.90 | 235.90 | -2.03% | 14,645,509 |
| Jul 22, 2025 | 241.20 | 244.90 | 238.40 | 240.80 | 240.80 | 0.21% | 3,469,707 |
| Jul 21, 2025 | 237.50 | 240.30 | 236.70 | 240.30 | 240.30 | 1.52% | 3,855,816 |
| Jul 18, 2025 | 233.10 | 239.10 | 233.00 | 236.70 | 236.70 | 1.81% | 7,583,137 |
| Jul 17, 2025 | 229.50 | 232.50 | 224.40 | 232.50 | 232.50 | 1.84% | 5,770,149 |
| Jul 16, 2025 | 232.20 | 235.90 | 227.10 | 228.30 | 228.30 | -2.56% | 9,426,311 |
| Jul 15, 2025 | 240.50 | 244.20 | 220.80 | 234.30 | 234.30 | -9.08% | 23,417,026 |
| Jul 14, 2025 | 259.20 | 264.50 | 256.30 | 257.70 | 257.70 | -0.85% | 4,997,393 |
| Jul 11, 2025 | 263.80 | 268.30 | 259.24 | 259.90 | 259.90 | -1.74% | 4,522,284 |
| Jul 10, 2025 | 263.90 | 265.90 | 261.60 | 264.50 | 264.50 | 0.46% | 3,784,806 |
| Jul 9, 2025 | 270.10 | 272.10 | 262.30 | 263.30 | 263.30 | -2.30% | 5,591,293 |
| Jul 8, 2025 | 269.80 | 278.80 | 265.40 | 269.50 | 269.50 | -0.41% | 5,072,353 |
| Jul 7, 2025 | 274.60 | 276.60 | 269.70 | 270.60 | 270.60 | -1.24% | 2,861,176 |
| Jul 4, 2025 | 277.80 | 277.80 | 271.40 | 274.00 | 274.00 | -1.55% | 2,867,291 |
| Jul 3, 2025 | 274.80 | 281.10 | 273.20 | 278.30 | 278.30 | 1.87% | 6,570,256 |
| Jul 2, 2025 | 288.90 | 288.93 | 273.20 | 273.20 | 273.20 | -4.97% | 12,733,669 |
| Jul 1, 2025 | 270.40 | 288.90 | 270.40 | 287.50 | 287.50 | 5.93% | 9,056,300 |
| Jun 30, 2025 | 271.00 | 273.10 | 267.00 | 271.40 | 271.40 | 0.07% | 11,948,006 |
| Jun 27, 2025 | 268.80 | 272.20 | 265.50 | 271.20 | 271.20 | 1.42% | 7,192,398 |
| Jun 26, 2025 | 267.40 | 269.50 | 265.00 | 267.40 | 267.40 | -3.43% | 4,619,886 |
| Jun 25, 2025 | 276.50 | 284.60 | 275.80 | 276.90 | 267.20 | 0.14% | 17,268,892 |
| Jun 24, 2025 | 269.70 | 277.20 | 268.70 | 276.50 | 266.81 | 3.17% | 7,804,505 |
| Jun 23, 2025 | 264.00 | 269.20 | 263.10 | 268.00 | 258.61 | 1.55% | 11,197,324 |
| Jun 20, 2025 | 273.60 | 275.40 | 263.90 | 263.90 | 254.66 | -3.33% | 18,158,039 |
| Jun 19, 2025 | 271.00 | 275.10 | 268.00 | 273.00 | 263.44 | 1.07% | 5,687,718 |
| Jun 18, 2025 | 266.50 | 272.70 | 265.30 | 270.10 | 260.64 | 2.16% | 8,665,434 |
| Jun 17, 2025 | 256.00 | 265.50 | 255.40 | 264.40 | 255.14 | 3.32% | 10,723,974 |
| Jun 16, 2025 | 259.10 | 264.30 | 255.30 | 255.90 | 246.94 | -1.84% | 16,149,364 |
| Jun 13, 2025 | 257.40 | 265.70 | 255.40 | 260.70 | 251.57 | -0.27% | 6,730,566 |
| Jun 12, 2025 | 262.00 | 266.20 | 256.00 | 261.40 | 252.24 | -0.42% | 6,784,676 |
| Jun 11, 2025 | 266.10 | 271.80 | 262.50 | 262.50 | 253.30 | -1.20% | 8,379,122 |
| Jun 10, 2025 | 276.20 | 279.20 | 260.85 | 265.70 | 256.39 | -4.08% | 17,632,814 |
| Jun 9, 2025 | 288.30 | 290.30 | 276.77 | 277.00 | 267.30 | -3.99% | 6,081,776 |
| Jun 6, 2025 | 281.60 | 294.70 | 281.50 | 288.50 | 278.39 | 2.23% | 18,029,449 |
| Jun 5, 2025 | 280.20 | 290.00 | 274.80 | 282.20 | 272.31 | -0.39% | 14,397,158 |
| Jun 4, 2025 | 325.90 | 335.00 | 281.60 | 283.30 | 273.38 | -14.67% | 20,101,190 |
| Jun 3, 2025 | 340.10 | 340.10 | 328.50 | 332.00 | 320.37 | -1.98% | 5,231,277 |
| Jun 2, 2025 | 338.80 | 344.50 | 336.90 | 338.70 | 326.84 | -0.94% | 2,962,650 |
| May 30, 2025 | 338.80 | 344.60 | 337.30 | 341.90 | 329.92 | 1.06% | 4,208,421 |
| May 29, 2025 | 339.50 | 343.20 | 335.70 | 338.30 | 326.45 | -0.09% | 2,371,353 |
| May 28, 2025 | 343.40 | 343.40 | 335.90 | 338.60 | 326.74 | -1.08% | 5,229,787 |
| May 27, 2025 | 340.20 | 343.10 | 335.00 | 342.30 | 330.31 | 1.88% | 5,185,218 |