Dark

BME
B&M EUROPEAN VALUE RETAIL PLC
stock LSE

Inactive

Jul 31, 2024

468.10GBX+0.193%(+0.90)2,066,316

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	472.1000	472.1000	466.9000	468.1000	+0.193%	2,066,316	0.000%
2024-07-30	464.9000	468.6000	463.2000	467.2000	+0.279%	959,771	+0.193%
2024-07-29	468.1000	469.9000	464.0000	465.9000	0.000%	2,431,586	+0.472%
2024-07-26	456.9000	468.3000	456.9000	465.9000	+2.171%	1,737,756	+0.472%
2024-07-25	452.5000	457.9000	449.3000	456.0000	+0.198%	1,617,320	+2.654%
2024-07-24	457.4000	464.6000	455.1000	455.1000	-1.918%	1,994,530	+2.857%
2024-07-23	460.8000	465.3000	459.8000	464.0000	+0.216%	5,701,087	+0.884%
2024-07-22	459.9000	466.6000	457.1000	463.0000	+1.070%	2,387,686	+1.102%
2024-07-19	461.8000	462.9000	458.1000	458.1000	-1.165%	1,749,617	+2.183%
2024-07-18	462.4000	468.1000	462.4000	463.5000	+0.761%	2,408,846	+0.992%
2024-07-17	464.1000	467.2000	459.7000	460.0000	-1.288%	3,267,402	+1.761%
2024-07-16	442.0000	472.6000	441.8000	466.0000	+4.344%	8,465,779	+0.451%
2024-07-15	446.3000	446.6000	435.8000	446.6000	+1.316%	1,960,120	+4.814%
2024-07-10	442.9000	447.0000	440.8000	440.8000	-0.045%	3,533,043	+6.193%
2024-07-09	458.0000	459.0000	441.0000	441.0000	-3.395%	4,132,323	+6.145%
2024-07-08	443.7000	456.7000	443.7000	456.5000	+2.931%	2,668,679	+2.541%
2024-07-05	436.5000	443.5000	434.7000	443.5000	+2.071%	6,132,020	+5.547%
2024-07-04	436.8000	440.0000	434.5000	434.5000	-0.321%	2,065,109	+7.733%
2024-07-03	440.8000	441.5000	433.7000	435.9000	-0.842%	2,852,030	+7.387%
2024-07-02	439.1000	442.6000	436.4000	439.6000	-0.543%	1,968,462	+6.483%
2024-07-01	441.3000	445.8000	440.2000	442.0000	+1.098%	2,738,189	+5.905%
2024-06-28	446.9000	449.0000	437.2000	437.2000	-1.753%	2,201,703	+7.068%
2024-06-27	445.5000	448.0000	441.6000	445.0000	-1.701%	3,318,866	+5.191%
2024-06-26	458.4000	463.5000	451.6000	452.7000	-0.854%	3,569,831	+3.402%
2024-06-25	463.3000	463.9000	456.6000	456.6000	-1.849%	3,010,504	+2.519%
2024-06-24	462.1000	471.9000	462.1000	465.2000	-0.810%	4,849,965	+0.623%
2024-06-21	460.9000	471.5000	460.9000	469.0000	-1.698%	15,831,745	-0.192%
2024-06-20	470.3000	478.7000	469.4000	477.1000	+1.295%	2,597,005	-1.886%
2024-06-19	472.3000	472.3000	467.6000	471.0000	-0.507%	1,998,830	-0.616%
2024-06-18	476.2000	478.4000	469.7000	473.4000	-0.232%	3,179,785	-1.120%
2024-06-17	466.3000	475.7000	464.4000	474.5000	+2.484%	7,904,440	-1.349%
2024-06-14	463.6000	466.2000	459.9000	463.0000	-0.430%	10,923,075	+1.102%
2024-06-13	469.8000	471.4000	464.1000	465.0000	-1.754%	3,374,455	+0.667%
2024-06-12	482.5000	483.3000	471.4000	473.3000	-2.412%	4,931,822	-1.099%
2024-06-11	492.0000	497.1000	483.6000	485.0000	-0.716%	5,499,368	-3.485%
2024-06-10	489.0000	492.2000	485.0000	488.5000	-0.893%	3,495,500	-4.176%
2024-06-07	497.8000	497.8000	483.8000	492.9000	-0.545%	4,132,298	-5.031%
2024-06-06	499.9000	505.0000	492.0000	495.6000	-2.171%	6,085,668	-5.549%
2024-06-05	542.0000	542.0000	505.4000	506.6000	-7.284%	9,306,186	-7.600%
2024-06-04	551.8000	553.4000	545.4000	546.4000	-0.943%	2,589,303	-14.330%
2024-06-03	551.2000	556.4000	550.4000	551.6000	+1.285%	1,789,953	-15.138%
2024-05-31	544.6000	547.2000	539.2000	544.6000	-0.073%	5,090,589	-14.047%
2024-05-30	542.0000	547.4000	539.0000	545.0000	+0.331%	3,236,121	-14.110%
2024-05-29	539.8000	545.4000	539.0000	543.2000	+0.854%	5,201,499	-13.825%
2024-05-28	549.4000	554.8000	538.4000	538.6000	-1.823%	2,531,702	-13.089%
2024-05-24	546.8000	553.4000	546.8000	548.6000	-0.363%	1,835,086	-14.674%
2024-05-23	553.0000	556.4000	547.8000	550.6000	-0.757%	2,409,568	-14.984%
2024-05-22	537.2000	554.8000	537.2000	554.8000	+2.513%	1,601,542	-15.627%
2024-05-21	542.8000	547.8000	541.0000	541.2000	-1.024%	1,725,181	-13.507%
2024-05-20	545.0000	551.8000	543.2000	546.8000	+0.589%	1,230,108	-14.393%
2024-05-17	544.8000	546.4000	536.6000	543.6000	-0.184%	2,790,308	-13.889%
2024-05-16	536.8000	545.8000	535.8000	544.6000	+1.756%	2,011,676	-14.047%
2024-05-15	544.4000	545.8000	525.4000	535.2000	-2.443%	3,172,236	-12.537%
2024-05-14	552.8000	553.4000	545.6000	548.6000	-0.616%	2,788,236	-14.674%
2024-05-13	549.6000	555.2000	549.2000	552.0000	+0.693%	1,474,192	-15.199%
2024-05-10	536.6000	548.2000	536.2000	548.2000	+2.467%	1,693,557	-14.611%
2024-05-09	536.4000	538.6000	534.0000	535.0000	-0.447%	2,947,943	-12.505%
2024-05-08	532.2000	538.0000	530.6000	537.4000	+1.473%	1,573,061	-12.895%
2024-05-07	530.0000	534.4000	529.0000	529.6000	+2.437%	1,923,945	-11.613%
2024-05-02	520.4000	522.4000	514.4000	517.0000	-0.462%	5,764,835	-9.458%
2024-05-01	519.0000	520.6000	513.6000	519.4000	+9,752.049%	1,136,794	-9.877%
2024-03-22	5.3220	5.3360	5.2440	5.2720	-0.641%	2,868,294	+8,778.983%
2024-03-21	5.3500	5.3620	5.2340	5.3060	+0.569%	3,175,641	+8,722.088%
2024-03-20	5.3120	5.3200	5.2620	5.2760	-0.827%	8,717,927	+8,772.252%
2024-03-19	5.3160	5.3680	5.2720	5.3200	-0.337%	2,316,254	+8,698.872%
2024-03-18	5.4160	5.4250	5.2740	5.3380	-1.221%	2,462,204	+8,669.202%
2024-03-15	5.4400	5.4900	5.4040	5.4040	-1.207%	19,735,376	+8,562.102%
2024-03-14	5.5520	5.5580	5.4500	5.4700	-0.798%	14,271,221	+8,457.587%
2024-03-13	5.5780	5.6180	5.4660	5.5140	-1.218%	2,911,561	+8,389.300%
2024-03-12	5.5700	5.5940	5.4980	5.5820	+1.491%	3,170,449	+8,285.883%
2024-03-11	5.4900	5.5800	5.4900	5.5000	0.000%	4,760,164	+8,410.909%
2024-03-08	5.5260	5.5260	5.4500	5.5000	-0.362%	1,967,803	+8,410.909%
2024-03-07	5.4820	5.5620	5.4660	5.5200	+0.693%	3,578,470	+8,380.072%
2024-03-06	5.4160	5.5280	5.4160	5.4820	+1.631%	6,865,028	+8,438.854%
2024-03-05	5.2780	5.3940	5.2700	5.3940	+1.353%	4,727,916	+8,578.161%
2024-03-04	5.3360	5.3760	5.2980	5.3220	-0.113%	3,713,800	+8,695.566%
2024-03-01	5.3000	5.3280	5.2380	5.3280	+1.331%	2,705,815	+8,685.661%
2024-02-29	5.2540	5.3080	5.2040	5.2580	+0.612%	5,450,890	+8,802.625%
2024-02-28	5.1820	5.2820	5.1820	5.2260	+1.044%	2,679,451	+8,857.137%
2024-02-27	5.2560	5.2720	5.1640	5.1720	-1.260%	5,276,960	+8,950.657%
2024-02-26	5.3480	5.3820	5.2380	5.2380	-2.240%	2,205,762	+8,836.617%
2024-02-23	5.2980	5.3780	5.2840	5.3580	+1.285%	3,470,987	+8,636.469%
2024-02-22	5.2520	5.3300	5.2440	5.2900	+0.916%	6,540,439	+8,748.771%
2024-02-21	5.1840	5.2700	5.1640	5.2420	+1.314%	5,037,559	+8,829.798%
2024-02-20	5.1540	5.2260	5.1480	5.1740	+0.349%	2,396,821	+8,947.159%
2024-02-19	5.1420	5.1680	5.1240	5.1560	+0.078%	1,916,561	+8,978.743%
2024-02-16	5.1200	5.1520	5.0980	5.1520	+1.457%	4,721,426	+8,985.792%
2024-02-15	5.0780	5.1400	5.0380	5.0780	+1.155%	6,600,743	+9,118.196%
2024-02-14	4.9520	5.0380	4.9430	5.0200	+1.929%	12,491,580	+9,224.701%
2024-02-13	4.9560	4.9680	4.8410	4.9250	-1.085%	1,891,296	+9,404.569%
2024-02-12	4.9480	5.0020	4.9010	4.9790	+0.994%	10,645,600	+9,301.486%
2024-02-09	5.0000	5.0480	4.9240	4.9300	-1.380%	3,889,023	+9,394.929%
2024-02-08	4.9850	5.0440	4.9760	4.9990	-0.020%	2,733,344	+9,263.873%
2024-02-07	5.0780	5.0780	4.9700	5.0000	-1.845%	3,283,965	+9,262.000%
2024-02-06	5.0720	5.1300	5.0420	5.0940	+0.712%	4,664,413	+9,089.242%
2024-02-05	5.0740	5.1280	5.0320	5.0580	-0.472%	2,319,577	+9,154.646%
2024-02-02	5.1580	5.2000	5.0820	5.0820	-0.974%	3,879,807	+9,110.941%
2024-02-01	5.1720	5.2360	5.1080	5.1320	-1.041%	1,967,025	+9,021.200%
2024-01-31	5.3020	5.3260	5.1860	5.1860	-2.188%	3,084,439	+8,926.224%
2024-01-30	5.3760	5.4000	5.2400	5.3020	-0.712%	3,850,635	+8,728.744%
2024-01-29	5.3880	5.3920	5.3380	5.3400	-0.780%	2,522,788	+8,665.918%
2024-01-26	5.3120	5.3940	5.2680	5.3820	+1.356%	2,981,688	+8,597.510%
2024-01-25	5.2640	5.3320	5.2480	5.3100	+0.606%	2,146,294	+8,715.443%
2024-01-24	5.2380	5.2780	5.1780	5.2780	+1.305%	2,307,800	+8,768.890%
2024-01-23	5.2660	5.2660	5.1440	5.2100	-0.573%	5,500,163	+8,884.645%
2024-01-22	5.2080	5.2480	5.1620	5.2400	+1.119%	4,537,693	+8,833.206%
2024-01-19	5.2820	5.3080	5.1720	5.1820	-1.258%	4,691,154	+8,933.192%
2024-01-18	5.2120	5.2560	5.1900	5.2480	-3.352%	6,767,198	+8,819.588%
2024-01-17	5.4660	5.4900	5.3700	5.4300	-1.986%	3,011,607	+8,520.626%
2024-01-16	5.4940	5.5500	5.4400	5.5400	+0.181%	3,471,810	+8,349.458%
2024-01-15	5.6820	5.7140	5.5060	5.5300	-2.504%	3,709,183	+8,364.738%
2024-01-12	5.5640	5.6860	5.5640	5.6720	+2.235%	10,833,743	+8,152.821%
2024-01-11	5.6840	5.7020	5.5480	5.5480	-1.526%	1,806,644	+8,337.275%
2024-01-10	5.6680	5.7320	5.5800	5.6340	-0.635%	5,368,736	+8,208.484%
2024-01-09	5.5100	5.7260	5.4640	5.6700	+0.926%	7,758,145	+8,155.732%
2024-01-08	5.5080	5.6180	5.4220	5.6180	+3.158%	16,223,292	+8,232.147%
2024-01-05	5.4800	5.5040	5.4020	5.4460	-1.519%	2,580,711	+8,495.299%
2024-01-04	5.5640	5.5840	5.4880	5.5300	-0.611%	2,257,190	+8,364.738%
2024-01-03	5.5700	5.6540	5.5460	5.5640	-0.749%	2,419,726	+8,313.012%
2024-01-02	5.6340	5.7380	5.5780	5.6060	+0.071%	4,444,404	+8,249.982%
2023-12-29	5.6300	5.6480	5.5820	5.6020	-0.320%	847,271	+8,255.944%
2023-12-28	5.6600	5.6740	5.6060	5.6200	-0.178%	1,713,916	+8,229.181%
2023-12-27	5.6940	5.7400	5.6300	5.6300	-1.159%	2,664,174	+8,214.387%
2023-12-22	5.7780	5.7860	5.6600	5.6960	-1.111%	731,002	+8,118.048%
2023-12-21	5.7420	5.8000	5.7200	5.7600	+0.174%	2,190,966	+8,026.736%
2023-12-20	5.6880	5.7520	5.6360	5.7500	+2.423%	2,466,867	+8,040.870%
2023-12-19	5.5980	5.6440	5.5500	5.6140	+0.393%	8,982,038	+8,238.083%
2023-12-18	5.5780	5.6360	5.5500	5.5920	-0.321%	3,291,909	+8,270.887%
2023-12-15	5.6480	5.6860	5.5580	5.6100	-0.673%	7,059,129	+8,244.029%
2023-12-14	5.7000	5.7760	5.6420	5.6480	+0.355%	10,764,626	+8,187.890%
2023-12-13	5.5400	5.7040	5.4760	5.6280	-6.262%	11,454,794	+8,217.342%
2023-12-12	6.0860	6.1200	6.0040	6.0040	-1.055%	4,835,903	+7,696.469%
2023-12-11	6.1020	6.1680	6.0560	6.0680	-0.361%	3,843,894	+7,614.239%
2023-12-08	6.0780	6.1460	6.0640	6.0900	+0.197%	2,873,845	+7,586.371%
2023-12-07	6.1240	6.1660	6.0360	6.0780	-0.751%	2,864,073	+7,601.547%
2023-12-06	6.0440	6.1680	6.0280	6.1240	+1.593%	3,207,625	+7,543.697%
2023-12-05	5.9680	6.0600	5.9500	6.0280	+0.769%	2,841,228	+7,665.428%
2023-12-04	5.8700	6.0260	5.8700	5.9820	+1.562%	3,211,472	+7,725.142%
2023-12-01	5.7540	5.9220	5.7340	5.8900	+2.685%	3,171,911	+7,847.368%
2023-11-30	5.7780	5.8740	5.7360	5.7360	-0.417%	6,476,796	+8,060.739%
2023-11-29	5.6420	5.7880	5.6420	5.7600	+2.019%	5,057,642	+8,026.736%
2023-11-28	5.5520	5.6460	5.5000	5.6460	+2.505%	2,946,906	+8,190.825%
2023-11-27	5.4840	5.5300	5.4620	5.5080	+1.027%	2,225,321	+8,398.548%
2023-11-24	5.4000	5.4520	5.3580	5.4520	+1.678%	1,544,832	+8,485.840%
2023-11-23	5.3260	5.3720	5.3200	5.3620	+0.412%	2,056,408	+8,629.952%
2023-11-22	5.3360	5.3820	5.3180	5.3400	+0.263%	2,193,257	+8,665.918%
2023-11-21	5.3880	5.3900	5.3160	5.3260	-0.374%	1,678,804	+8,688.960%
2023-11-20	5.3860	5.4120	5.3120	5.3460	-0.521%	2,144,632	+8,656.079%
2023-11-17	5.3480	5.3740	5.2820	5.3740	+0.863%	4,969,687	+8,610.458%
2023-11-16	5.3840	5.4140	5.3280	5.3280	-3.198%	2,259,577	+8,685.661%
2023-11-15	5.6120	5.6320	5.4580	5.5040	-1.327%	10,106,514	+8,404.724%
2023-11-14	5.3300	5.5780	5.2380	5.5780	+5.087%	5,461,935	+8,291.897%
2023-11-13	5.2680	5.3100	5.1960	5.3080	+1.336%	9,557,715	+8,718.764%
2023-11-10	5.2080	5.3120	5.1400	5.2380	+0.499%	4,187,603	+8,836.617%
2023-11-09	5.1000	5.2340	4.9860	5.2120	-3.087%	8,833,102	+8,881.197%
2023-11-08	5.3100	5.4260	5.3100	5.3780	+1.014%	5,278,071	+8,603.979%
2023-11-07	5.3220	5.4100	5.3060	5.3240	+0.113%	7,147,766	+8,692.261%
2023-11-06	5.3880	5.4060	5.2840	5.3180	-1.152%	9,807,810	+8,702.181%
2023-11-03	5.3340	5.4560	5.3180	5.3800	+1.014%	3,320,237	+8,600.743%
2023-11-02	5.3560	5.4460	5.3260	5.3260	0.000%	2,622,622	+8,688.960%
2023-11-01	5.3000	5.3520	5.2820	5.3260	+0.719%	2,252,482	+8,688.960%
2023-10-31	5.2220	5.3440	5.2220	5.2880	+1.303%	2,369,263	+8,752.118%
2023-10-30	5.2800	5.2800	5.1920	5.2200	0.000%	4,252,862	+8,867.433%
2023-10-27	5.2560	5.3420	5.2000	5.2200	-0.760%	5,327,661	+8,867.433%
2023-10-26	5.5360	5.5400	5.2600	5.2600	-4.986%	6,570,340	+8,799.240%
2023-10-25	5.4500	5.5420	5.4240	5.5360	+1.170%	2,489,390	+8,355.564%
2023-10-24	5.4600	5.5080	5.3780	5.4720	+0.404%	1,731,478	+8,454.459%
2023-10-23	5.3720	5.4620	5.3720	5.4500	+1.263%	2,918,980	+8,488.991%
2023-10-20	5.5200	5.5200	5.3620	5.3820	-2.852%	3,862,749	+8,597.510%
2023-10-19	5.7100	5.7100	5.5400	5.5400	-3.484%	2,364,432	+8,349.458%
2023-10-18	5.8380	5.8440	5.7360	5.7400	-1.171%	2,056,435	+8,055.052%
2023-10-17	5.7620	5.8120	5.7540	5.8080	+1.326%	1,316,675	+7,959.573%
2023-10-16	5.7580	5.7640	5.6740	5.7320	-0.244%	6,360,835	+8,066.434%
2023-10-13	5.7580	5.7880	5.7080	5.7460	-0.208%	1,976,325	+8,046.537%
2023-10-12	5.7760	5.8040	5.7260	5.7580	+0.664%	2,305,157	+8,029.559%
2023-10-11	5.7320	5.7640	5.7060	5.7200	-0.279%	1,682,713	+8,083.566%
2023-10-10	5.7080	5.7920	5.6320	5.7360	+1.164%	3,008,956	+8,060.739%
2023-10-09	5.7480	5.8020	5.6120	5.6700	-1.801%	2,370,368	+8,155.732%
2023-10-06	5.6080	5.7740	5.6080	5.7740	+2.997%	2,493,258	+8,007.032%
2023-10-05	5.5100	5.6360	5.5020	5.6060	+1.853%	2,696,328	+8,249.982%
2023-10-04	5.6220	5.6520	5.4500	5.5040	-2.756%	5,409,945	+8,404.724%
2023-10-03	5.7100	5.7520	5.6380	5.6600	-1.634%	2,308,858	+8,170.318%
2023-10-02	5.8700	5.8800	5.7300	5.7540	-1.876%	6,416,090	+8,035.210%
2023-09-29	5.8380	5.8980	5.7880	5.8640	+0.895%	6,377,376	+7,882.606%
2023-09-28	5.8140	5.8320	5.7260	5.8120	+0.241%	6,093,633	+7,954.026%
2023-09-27	5.8460	5.8460	5.7520	5.7980	-0.889%	3,667,380	+7,973.474%
2023-09-26	5.7620	5.8560	5.7340	5.8500	+1.527%	2,993,442	+7,901.709%
2023-09-25	5.7420	5.7840	5.6820	5.7620	+0.488%	4,967,044	+8,023.915%
2023-09-22	5.8120	5.8480	5.7020	5.7340	-1.916%	2,727,538	+8,063.586%
2023-09-21	5.7600	5.8700	5.7600	5.8460	+0.967%	2,834,851	+7,907.184%
2023-09-20	5.7000	5.7900	5.7000	5.7900	+3.987%	3,045,294	+7,984.629%
2023-09-19	5.6620	5.6620	5.5440	5.5680	-1.416%	2,491,688	+8,306.968%
2023-09-18	5.8260	5.8260	5.6160	5.6480	-2.114%	2,479,359	+8,187.890%
2023-09-15	5.7620	5.8560	5.7360	5.7700	+1.370%	8,049,432	+8,012.652%
2023-09-14	5.6780	5.7160	5.6200	5.6920	+0.317%	2,670,206	+8,123.823%
2023-09-13	5.8240	5.8280	5.6500	5.6740	-2.003%	2,775,649	+8,149.912%
2023-09-12	5.7100	5.8280	5.6940	5.7900	+1.543%	2,053,686	+7,984.629%
2023-09-11	5.6340	5.7160	5.6340	5.7020	+1.315%	1,519,507	+8,109.400%
2023-09-08	5.6060	5.6320	5.5320	5.6280	+0.788%	1,764,295	+8,217.342%
2023-09-07	5.5480	5.5940	5.4980	5.5840	+0.251%	2,134,684	+8,282.880%
2023-09-06	5.5420	5.6080	5.4960	5.5700	+1.679%	2,741,138	+8,303.950%
2023-09-05	5.4820	5.5700	5.3140	5.4780	-3.386%	5,323,883	+8,445.089%
2023-09-04	5.7440	5.7440	5.6340	5.6700	-1.185%	1,151,863	+8,155.732%
2023-09-01	5.7880	5.8040	5.7360	5.7380	-0.658%	2,033,332	+8,057.895%
2023-08-31	5.7340	5.8000	5.7220	5.7760	+0.662%	3,601,125	+8,004.224%
2023-08-30	5.6460	5.7380	5.6460	5.7380	+1.486%	2,463,188	+8,057.895%
2023-08-29	5.7440	5.7460	5.5880	5.6540	-0.317%	5,603,656	+8,179.094%
2023-08-25	5.6780	5.7700	5.6600	5.6720	-0.421%	2,117,096	+8,152.821%
2023-08-24	5.6720	5.7280	5.6360	5.6960	+1.172%	1,856,297	+8,118.048%
2023-08-23	5.7000	5.7160	5.6000	5.6300	-1.020%	5,406,448	+8,214.387%
2023-08-22	5.6680	5.7640	5.6640	5.6880	-0.420%	1,983,507	+8,129.606%
2023-08-21	5.6700	5.7560	5.6700	5.7120	+0.919%	2,723,663	+8,095.028%
2023-08-18	5.6600	5.6780	5.5620	5.6600	-0.841%	1,739,922	+8,170.318%
2023-08-17	5.7340	5.7840	5.6740	5.7080	-0.696%	2,677,663	+8,100.771%
2023-08-16	5.6720	5.8300	5.6520	5.7480	+1.699%	4,199,004	+8,043.702%
2023-08-15	5.5580	5.6720	5.5400	5.6520	+2.022%	3,619,180	+8,182.024%
2023-08-14	5.3920	5.5540	5.3920	5.5400	+3.012%	3,639,114	+8,349.458%
2023-08-11	5.4180	5.4440	5.3680	5.3780	-0.885%	1,466,805	+8,603.979%
2023-08-10	5.4520	5.4680	5.3820	5.4260	+0.631%	1,394,549	+8,526.981%
2023-08-09	5.3500	5.4380	5.3500	5.3920	+0.372%	4,969,312	+8,581.380%
2023-08-08	5.3200	5.3980	5.3200	5.3720	+0.675%	2,080,073	+8,613.701%
2023-08-07	5.4320	5.4320	5.3360	5.3360	-2.020%	1,712,615	+8,672.489%
2023-08-04	5.3980	5.4480	5.3880	5.4460	+0.777%	1,481,719	+8,495.299%
2023-08-03	5.3260	5.4320	5.2700	5.4040	+0.896%	2,422,259	+8,562.102%
2023-08-02	5.4260	5.4460	5.3300	5.3560	-2.263%	2,380,267	+8,639.731%
2023-08-01	5.6000	5.6000	5.4540	5.4800	-1.190%	1,558,245	+8,441.971%
2023-07-28	5.5660	5.5720	5.4940	5.5460	-0.574%	1,637,277	+8,340.317%
2023-07-27	5.6180	5.6180	5.5500	5.5780	+0.324%	2,352,993	+8,291.897%
2023-07-26	5.5480	5.5900	5.5420	5.5600	+0.036%	2,857,021	+8,319.065%
2023-07-25	5.5640	5.6240	5.5280	5.5580	-0.215%	3,461,856	+8,322.094%
2023-07-24	5.5740	5.6180	5.5620	5.5700	-1.136%	3,720,397	+8,303.950%
2023-07-21	5.6440	5.6920	5.6180	5.6340	-0.177%	1,805,167	+8,208.484%
2023-07-20	5.6240	5.6900	5.6180	5.6440	+0.534%	6,125,067	+8,193.763%
2023-07-19	5.6200	5.6960	5.5680	5.6140	+1.372%	2,779,803	+8,238.083%
2023-07-18	5.4580	5.5420	5.4420	5.5380	+1.689%	4,400,038	+8,352.510%
2023-07-17	5.4840	5.4840	5.4160	5.4460	-0.548%	2,150,112	+8,495.299%
2023-07-14	5.4540	5.5260	5.4200	5.4760	+0.367%	2,726,743	+8,448.210%
2023-07-13	5.5220	5.5320	5.4240	5.4560	-1.159%	2,126,470	+8,479.545%
2023-07-12	5.4640	5.5540	5.4260	5.5200	+1.247%	29,021,582	+8,380.072%
2023-07-11	5.4460	5.4620	5.4080	5.4520	+0.814%	2,001,137	+8,485.840%
2023-07-10	5.3620	5.4200	5.3440	5.4080	+0.558%	2,571,802	+8,555.695%
2023-07-07	5.3340	5.4020	5.3180	5.3780	+0.674%	2,151,946	+8,603.979%
2023-07-06	5.4500	5.4500	5.3200	5.3420	-1.801%	3,204,873	+8,662.636%
2023-07-05	5.3900	5.4840	5.3900	5.4400	+0.184%	2,818,418	+8,504.779%
2023-07-04	5.4800	5.4800	5.4000	5.4300	-0.768%	2,816,733	+8,520.626%
2023-07-03	5.5620	5.5640	5.4160	5.4720	-1.759%	3,088,888	+8,454.459%
2023-06-30	5.4040	5.5840	5.3460	5.5700	+0.906%	3,869,837	+8,303.950%
2023-06-29	5.9200	5.9200	5.4700	5.5200	-6.536%	6,659,387	+8,380.072%
2023-06-28	5.8560	5.9260	5.7840	5.9060	+1.582%	4,046,736	+7,825.838%
2023-06-27	5.8080	5.9060	5.7900	5.8140	+0.763%	3,054,673	+7,951.256%
2023-06-26	5.7040	5.7880	5.6860	5.7700	+1.228%	10,187,393	+8,012.652%
2023-06-23	5.7960	5.7960	5.6580	5.7000	-0.973%	1,507,797	+8,112.281%
2023-06-22	5.6340	5.7560	5.5960	5.7560	+1.338%	2,932,864	+8,032.384%
2023-06-21	5.6100	5.7140	5.6080	5.6800	+0.282%	4,200,569	+8,141.197%
2023-06-20	5.5700	5.6680	5.5480	5.6640	+1.761%	4,209,667	+8,164.477%
2023-06-19	5.5000	5.5820	5.5000	5.5660	+0.578%	2,891,721	+8,309.989%
2023-06-16	5.4860	5.5900	5.4760	5.5340	+0.728%	9,108,351	+8,358.619%
2023-06-15	5.4540	5.5020	5.4440	5.4940	+0.549%	4,187,715	+8,420.204%
2023-06-14	5.3960	5.4640	5.3360	5.4640	+1.373%	29,801,387	+8,466.984%
2023-06-13	5.3980	5.4060	5.3600	5.3900	+0.748%	6,385,975	+8,584.601%
2023-06-12	5.3740	5.4440	5.3220	5.3500	+0.338%	4,459,315	+8,649.533%
2023-06-09	5.4000	5.4200	5.3160	5.3320	+0.301%	6,660,742	+8,679.070%
2023-06-08	5.3360	5.3660	5.2980	5.3160	-0.524%	3,349,464	+8,705.493%
2023-06-07	5.4240	5.4380	5.3280	5.3440	-1.000%	3,581,621	+8,659.356%
2023-06-06	5.3420	5.3980	5.2800	5.3980	+1.162%	6,717,656	+8,571.730%
2023-06-05	5.4140	5.4880	5.3360	5.3360	-1.149%	2,356,197	+8,672.489%
2023-06-02	5.3540	5.4240	5.3120	5.3980	+1.964%	2,839,227	+8,571.730%
2023-06-01	5.1480	5.3480	5.1320	5.2940	+3.845%	5,340,390	+8,742.085%
2023-05-31	4.8570	5.1480	4.7920	5.0980	+8.031%	8,787,781	+9,082.032%
2023-05-30	4.6370	4.7370	4.5940	4.7190	+2.143%	4,562,934	+9,819.474%
2023-05-26	4.6250	4.6250	4.5510	4.6200	+0.391%	3,175,922	+10,032.035%
2023-05-25	4.6550	4.6780	4.5400	4.6020	-1.075%	3,126,455	+10,071.664%
2023-05-24	4.6610	4.6930	4.6190	4.6520	-0.107%	4,655,131	+9,962.339%
2023-05-23	4.8970	4.8970	4.6060	4.6570	-4.959%	3,936,191	+9,951.535%
2023-05-22	4.8490	4.9000	4.8320	4.9000	+0.885%	1,968,273	+9,453.061%
2023-05-19	4.9020	4.9410	4.8570	4.8570	-1.581%	3,621,559	+9,537.636%
2023-05-18	4.9060	4.9360	4.8990	4.9350	+0.858%	1,445,245	+9,385.309%
2023-05-17	4.9400	4.9400	4.8650	4.8930	-0.427%	2,084,556	+9,466.728%
2023-05-16	4.9530	4.9610	4.8930	4.9140	-0.807%	1,591,463	+9,425.845%
2023-05-15	4.9730	4.9840	4.9020	4.9540	+0.773%	1,625,946	+9,348.930%
2023-05-12	4.9010	4.9630	4.8780	4.9160	+0.593%	1,840,169	+9,421.969%
2023-05-11	4.8260	4.8870	4.7900	4.8870	+1.961%	1,095,720	+9,478.474%
2023-05-10	4.8850	4.8850	4.7890	4.7930	-1.702%	1,584,265	+9,666.326%
2023-05-09	4.8980	4.9240	4.8510	4.8760	+0.082%	2,934,376	+9,500.082%
2023-05-05	4.9000	4.9000	4.8500	4.8720	+0.703%	2,652,305	+9,507.964%
2023-05-04	4.7570	4.8620	4.7570	4.8380	+0.228%	2,359,685	+9,575.486%
2023-05-03	4.8490	4.8900	4.8180	4.8270	-0.186%	1,550,062	+9,597.535%
2023-05-02	4.7880	4.9050	4.7870	4.8360	+0.813%	2,963,801	+9,579.487%
2023-04-28	4.7490	4.8330	4.7290	4.7970	+0.777%	3,218,764	+9,658.182%
2023-04-27	4.7560	4.8090	4.7080	4.7600	+0.528%	2,985,844	+9,734.034%
2023-04-26	4.8020	4.8020	4.7110	4.7350	-1.518%	4,381,956	+9,785.956%
2023-04-25	4.9120	4.9120	4.7830	4.8080	-2.376%	2,725,446	+9,635.857%
2023-04-24	4.9470	5.0060	4.9250	4.9250	-0.666%	3,971,699	+9,404.569%
2023-04-21	4.9270	4.9790	4.8750	4.9580	+0.527%	1,752,743	+9,341.307%
2023-04-20	4.9320	4.9560	4.9090	4.9320	+0.041%	1,646,008	+9,391.079%
2023-04-19	4.8950	4.9480	4.8430	4.9300	+0.530%	1,921,875	+9,394.929%
2023-04-18	4.9920	4.9920	4.9040	4.9040	-1.328%	2,404,420	+9,445.269%
2023-04-17	4.9340	5.0080	4.9340	4.9700	+0.750%	1,840,943	+9,318.511%
2023-04-14	4.8860	4.9650	4.8850	4.9330	+1.294%	1,642,124	+9,389.155%
2023-04-13	4.9120	4.9450	4.8700	4.8700	-0.794%	1,991,711	+9,511.910%
2023-04-12	4.8740	4.9350	4.8590	4.9090	+0.739%	2,084,410	+9,435.547%
2023-04-11	4.8550	4.9080	4.8450	4.8730	+2.439%	1,671,642	+9,505.992%
2023-04-06	4.6980	4.7650	4.6840	4.7570	+1.234%	1,528,566	+9,740.235%
2023-04-05	4.8120	4.8150	4.6790	4.6990	-2.389%	1,281,713	+9,861.694%
2023-04-04	4.7970	4.8580	4.7880	4.8140	+0.880%	2,221,364	+9,623.722%
2023-04-03	4.8060	4.8290	4.7720	4.7720	-1.016%	3,029,170	+9,709.304%
2023-03-31	4.8240	4.8820	4.7720	4.8210	+0.710%	2,256,861	+9,609.604%
2023-03-30	4.7300	4.7900	4.7280	4.7870	+1.960%	1,291,123	+9,678.567%
2023-03-29	4.6300	4.7070	4.5630	4.6950	+1.011%	1,736,703	+9,870.181%
2023-03-28	4.6810	4.6890	4.6070	4.6480	-0.129%	1,903,815	+9,970.998%
2023-03-27	4.6810	4.6830	4.6330	4.6540	+0.108%	1,795,399	+9,958.015%
2023-03-24	4.7230	4.7350	4.6210	4.6490	-2.064%	2,407,687	+9,968.832%
2023-03-23	4.8310	4.8310	4.7470	4.7470	-1.433%	2,353,715	+9,760.965%
2023-03-22	4.7570	4.8390	4.7440	4.8160	+1.904%	2,437,770	+9,619.684%
2023-03-21	4.6840	4.7820	4.6820	4.7260	+1.416%	4,777,955	+9,804.782%
2023-03-20	4.5470	4.6900	4.4960	4.6600	+1.747%	1,529,494	+9,945.064%
2023-03-17	4.7260	4.7460	4.5630	4.5800	-2.553%	5,581,874	+10,120.524%
2023-03-16	4.6960	4.7530	4.6180	4.7000	+1.271%	3,091,646	+9,859.574%
2023-03-15	4.8250	4.8250	4.6410	4.6410	-4.329%	3,583,837	+9,986.188%
2023-03-14	4.7890	4.8610	4.7550	4.8510	+0.978%	2,353,483	+9,549.557%
2023-03-13	4.9510	4.9540	4.7700	4.8040	-3.047%	2,267,095	+9,643.963%
2023-03-10	4.9810	4.9880	4.8770	4.9550	-1.530%	2,233,710	+9,347.023%
2023-03-09	4.9580	5.0340	4.9240	5.0320	+0.902%	1,216,624	+9,202.464%
2023-03-08	4.9430	4.9870	4.9160	4.9870	+0.201%	2,007,572	+9,286.405%
2023-03-07	4.9300	4.9920	4.9300	4.9770	+0.545%	1,904,000	+9,305.264%
2023-03-06	4.9290	4.9730	4.9080	4.9500	+1.248%	2,573,994	+9,356.566%
2023-03-03	4.8520	4.9190	4.8440	4.8890	+1.012%	2,028,110	+9,474.555%
2023-03-02	4.8650	4.8880	4.8270	4.8400	-1.406%	2,258,298	+9,571.488%
2023-03-01	4.8840	4.9670	4.8790	4.9090	-0.183%	7,431,837	+9,435.547%
2023-02-28	4.8920	4.9620	4.8410	4.9180	+0.061%	3,156,108	+9,418.097%
2023-02-27	4.8400	4.9230	4.8390	4.9150	+2.162%	1,004,973	+9,423.906%
2023-02-24	4.8360	4.8590	4.7900	4.8110	-0.228%	1,424,153	+9,629.786%
2023-02-23	4.8380	4.8890	4.8140	4.8220	-0.021%	1,154,634	+9,607.590%
2023-02-22	4.8540	4.8710	4.7880	4.8230	-1.289%	3,018,362	+9,605.577%
2023-02-21	4.8790	4.9030	4.8600	4.8860	+0.123%	5,441,616	+9,480.434%
2023-02-20	4.8900	4.8920	4.8540	4.8800	+0.288%	1,056,434	+9,492.213%
2023-02-17	4.8610	4.9040	4.8410	4.8660	-0.307%	2,525,463	+9,519.811%
2023-02-16	4.8870	4.9360	4.8240	4.8810	+0.123%	1,442,797	+9,490.248%
2023-02-15	4.8050	4.8890	4.7860	4.8750	+1.860%	2,065,621	+9,502.051%
2023-02-14	4.7610	4.8570	4.7440	4.7860	+0.588%	3,392,183	+9,680.610%
2023-02-13	4.7260	4.7630	4.6990	4.7580	+0.869%	2,212,600	+9,738.167%
2023-02-10	4.8050	4.8050	4.6510	4.7170	-2.521%	2,262,551	+9,823.680%
2023-02-09	4.8450	4.9250	4.7860	4.8390	+0.519%	2,934,187	+9,573.486%
2023-02-08	4.8770	4.9230	4.8110	4.8140	-0.681%	2,028,264	+9,623.722%
2023-02-07	4.8300	4.8650	4.7900	4.8470	+0.310%	3,786,856	+9,557.520%
2023-02-06	4.8960	4.8960	4.8010	4.8320	-2.087%	2,081,122	+9,587.500%
2023-02-03	4.8520	4.9560	4.8180	4.9350	+3.437%	3,720,852	+9,385.309%
2023-02-02	4.5910	4.8140	4.5890	4.7710	+5.436%	30,095,822	+9,711.360%
2023-02-01	4.4740	4.5520	4.4740	4.5250	+1.072%	2,841,895	+10,244.751%
2023-01-31	4.4940	4.5140	4.4450	4.4770	-0.842%	3,115,321	+10,355.662%
2023-01-30	4.4060	4.5200	4.3880	4.5150	+2.057%	2,559,518	+10,267.663%
2023-01-27	4.4510	4.4840	4.3970	4.4240	-0.405%	3,114,171	+10,480.922%
2023-01-26	4.4000	4.4470	4.3860	4.4420	+1.624%	3,328,356	+10,438.046%
2023-01-25	4.3730	4.4040	4.3650	4.3710	-0.091%	1,784,100	+10,609.220%
2023-01-24	4.4000	4.4160	4.3750	4.3750	-0.114%	10,167,368	+10,599.429%
2023-01-23	4.4090	4.4230	4.3660	4.3800	-0.068%	1,405,522	+10,587.215%
2023-01-20	4.3600	4.4000	4.3230	4.3830	+1.177%	3,122,468	+10,579.900%
2023-01-19	4.4250	4.4330	4.3230	4.3320	-1.947%	2,536,819	+10,705.633%
2023-01-18	4.4340	4.4790	4.4080	4.4180	-0.248%	2,533,033	+10,495.292%
2023-01-17	4.4520	4.4530	4.3800	4.4290	-0.293%	3,479,415	+10,468.977%
2023-01-16	4.3930	4.4530	4.3690	4.4420	+1.000%	2,328,624	+10,438.046%
2023-01-13	4.3450	4.4020	4.3180	4.3980	+1.806%	2,619,908	+10,543.474%
2023-01-12	4.3450	4.3720	4.2960	4.3200	-4.404%	4,796,384	+10,735.648%
2023-01-11	4.5060	4.5280	4.4650	4.5190	+0.646%	5,324,592	+10,258.486%
2023-01-10	4.4700	4.5140	4.4440	4.4900	+0.313%	26,976,516	+10,325.390%
2023-01-09	4.4800	4.5460	4.4500	4.4760	-0.533%	3,784,849	+10,357.998%
2023-01-06	4.5000	4.5400	4.4620	4.5000	+0.581%	32,133,770	+10,302.222%
2023-01-05	4.5180	4.5710	4.4410	4.4740	+0.494%	9,371,317	+10,362.673%
2023-01-04	4.2690	4.4600	4.2560	4.4520	+4.950%	7,627,067	+10,414.376%
2023-01-03	4.1380	4.2540	4.1380	4.2420	+3.136%	4,731,826	+10,934.889%

.dark-mode .RjdqmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjdqmK{ color: #333333; background-color: white; border: 2px solid #333333; }BMEB&M EUROPEAN VALUE RETAIL PLCstock LSE

BME
B&M EUROPEAN VALUE RETAIL PLC
stock LSE