BME

B&m European Value Retail Historical Data - BME

BME Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 555.20 7.60 1.39% 548.20 556.80 547.40 1,217,483
Jun 21 2021 547.60 9.20 1.71% 541.00 550.80 541.00 2,966,641
Jun 18 2021 538.40 -13.00 -2.36% 553.00 554.60 535.40 2,631,596
Jun 17 2021 551.40 -2.60 -0.47% 551.80 555.80 543.60 4,979,737
Jun 16 2021 554.00 4.00 0.73% 551.00 559.60 550.20 3,051,852
Jun 15 2021 550.00 0.00 0.0% 552.00 554.60 550.00 2,284,413
Jun 14 2021 550.00 5.40 0.99% 547.00 553.40 546.20 4,383,446
Jun 11 2021 544.60 5.40 1.0% 539.20 547.20 539.20 3,292,037
Jun 10 2021 539.20 3.20 0.6% 535.80 541.80 534.60 3,444,915
Jun 09 2021 536.00 1.00 0.19% 534.40 536.20 532.80 3,469,526
Jun 08 2021 535.00 9.40 1.79% 525.00 540.80 525.00 5,144,406
Jun 07 2021 525.60 -13.80 -2.56% 540.60 540.60 524.20 3,523,586
Jun 04 2021 539.40 0.20 0.04% 539.20 550.60 533.60 2,990,964
Jun 03 2021 539.20 -22.00 -3.92% 555.00 555.80 532.00 7,930,393
Jun 02 2021 561.20 -8.60 -1.51% 568.60 571.20 555.00 2,593,765
Jun 01 2021 569.80 -6.20 -1.08% 572.20 585.40 568.60 2,713,808
May 31 2021 576.00 0.00 +0.00% 581.60 584.00 575.40 0.00
May 28 2021 576.00 -5.40 -0.93% 581.60 584.00 575.40 3,804,548
May 27 2021 581.40 -1.20 -0.21% 582.80 584.80 577.80 1,984,437
May 26 2021 582.60 6.00 1.04% 574.60 584.60 570.20 2,868,543
May 25 2021 576.60 2.60 0.45% 578.20 578.20 567.60 2,423,140
May 24 2021 574.00 6.00 1.06% 566.80 574.00 560.00 989,945
May 21 2021 568.00 -6.20 -1.08% 584.60 584.60 562.40 2,702,123
May 20 2021 574.20 5.40 0.95% 571.00 584.40 569.80 2,237,630
May 19 2021 568.80 -1.60 -0.28% 569.80 569.80 561.60 1,373,035
May 18 2021 570.40 5.00 0.88% 569.00 577.80 563.40 5,044,475
May 17 2021 565.40 5.00 0.89% 574.20 579.20 565.00 2,936,939
May 14 2021 560.40 5.60 1.01% 557.60 562.00 550.60 3,651,831
May 13 2021 554.80 -0.20 -0.04% 557.60 557.60 544.80 2,033,060
May 12 2021 555.00 -6.20 -1.1% 559.20 566.20 553.40 1,291,525
May 11 2021 561.20 -14.40 -2.5% 567.40 570.60 555.80 1,967,791
May 10 2021 575.60 -4.40 -0.76% 580.20 580.80 570.00 5,195,367
May 07 2021 580.00 7.20 1.26% 576.60 580.00 572.80 1,134,368
May 06 2021 572.80 6.00 1.06% 569.20 574.00 566.40 2,417,938
May 05 2021 566.80 4.40 0.78% 566.80 568.40 556.40 2,318,642
May 04 2021 562.40 -3.40 -0.6% 574.20 574.20 561.00 3,796,206
May 03 2021 565.80 0.00 +0.00% 555.00 567.20 551.60 0.00
Apr 30 2021 565.80 10.80 1.95% 555.00 567.20 551.60 12,914,338
Apr 29 2021 555.00 -1.40 -0.25% 558.80 564.40 551.60 2,101,386
Apr 28 2021 556.40 -6.60 -1.17% 563.00 565.60 556.40 2,166,464
Apr 27 2021 563.00 3.40 0.61% 556.80 563.00 553.20 1,794,749
Apr 26 2021 559.60 1.20 0.21% 559.20 562.20 552.40 2,367,352
Apr 23 2021 558.40 -1.00 -0.18% 564.20 564.20 553.80 2,091,510
Apr 22 2021 559.40 7.80 1.41% 554.00 559.40 550.80 1,996,663
Apr 21 2021 551.60 -17.00 -2.99% 569.80 570.40 551.60 2,512,611
Apr 20 2021 568.60 0.00 0.0% 569.00 574.60 564.20 2,988,862
Apr 19 2021 568.60 10.00 1.79% 560.20 572.00 559.40 2,441,332
Apr 16 2021 558.60 0.80 0.14% 557.80 560.80 554.60 2,341,846
Apr 15 2021 557.80 18.00 3.33% 540.00 560.80 540.00 3,554,981
Apr 14 2021 539.80 -10.20 -1.85% 551.00 551.80 538.40 1,503,872
Apr 13 2021 550.00 14.40 2.69% 536.20 554.40 532.80 3,430,595
Apr 12 2021 535.60 -11.60 -2.12% 546.80 546.80 533.60 1,964,023
Apr 09 2021 547.20 1.00 0.18% 546.80 548.00 540.80 4,884,656
Apr 08 2021 546.20 5.00 0.92% 542.80 547.80 540.60 1,309,896
Apr 07 2021 541.20 4.40 0.82% 538.00 541.80 534.00 1,876,338
Apr 06 2021 536.80 3.20 0.6% 538.00 540.60 530.60 1,830,375
Apr 05 2021 533.60 0.00 +0.00% 529.40 534.80 527.80 0.00
Apr 02 2021 533.60 0.00 +0.00% 529.40 534.80 527.80 0.00
Apr 01 2021 533.60 5.80 1.1% 529.40 534.80 527.80 1,613,964
Mar 31 2021 527.80 -6.20 -1.16% 507.40 537.60 500.00 5,687,945
Mar 30 2021 534.00 1.40 0.26% 534.60 536.00 526.60 2,293,853
Mar 29 2021 532.60 -6.60 -1.22% 539.60 540.40 532.00 1,672,825
Mar 26 2021 539.20 5.00 0.94% 536.80 539.60 533.60 1,942,575
Mar 25 2021 534.20 -7.60 -1.4% 539.80 541.20 526.80 1,313,336
Your Recent History
LSE
BME
B&m Europe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 18:31:46