B&M European Value Retail PLC BME
LSE · Vereinigtes Königreich · Einzelhandel
GBp 253,20-2,20 (-0,86 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 253,20 | -0,86 % | GBp 252,80 | GBp 254,20 | GBp 247,40 | 1,69M |
| 2026-09-30 | GBp 255,40 | +1,35 % | GBp 253,40 | GBp 261,60 | GBp 251,80 | 10,35M |
| 2026-09-29 | GBp 252,00 | 0,00 % | GBp 253,80 | GBp 254,80 | GBp 248,20 | 2,28M |
| 2026-09-28 | GBp 252,00 | +1,45 % | GBp 250,00 | GBp 254,60 | GBp 248,60 | 4,17M |
| 2026-09-25 | GBp 248,40 | +1,06 % | GBp 247,40 | GBp 248,40 | GBp 244,60 | 2,65M |
| 2026-09-24 | GBp 245,80 | -0,24 % | GBp 244,80 | GBp 250,40 | GBp 242,60 | 4,50M |
| 2026-09-23 | GBp 246,40 | -2,14 % | GBp 253,00 | GBp 253,60 | GBp 246,00 | 2,80M |
| 2026-09-22 | GBp 251,80 | +2,27 % | GBp 247,20 | GBp 252,60 | GBp 244,40 | 4,89M |
| 2026-09-21 | GBp 246,20 | +4,68 % | GBp 235,40 | GBp 246,20 | GBp 235,20 | 7,31M |
| 2026-09-18 | GBp 235,20 | -4,39 % | GBp 239,00 | GBp 244,20 | GBp 234,80 | 8,27M |
| 2026-09-17 | GBp 246,00 | +4,68 % | GBp 237,20 | GBp 246,00 | GBp 232,00 | 4,80M |
| 2026-09-16 | GBp 235,00 | +1,82 % | GBp 228,80 | GBp 235,00 | GBp 225,00 | 3,33M |
| 2026-09-15 | GBp 230,80 | -0,09 % | GBp 231,60 | GBp 236,60 | GBp 229,60 | 3,15M |
| 2026-09-14 | GBp 231,00 | +2,76 % | GBp 224,60 | GBp 231,80 | GBp 222,80 | 3,28M |
| 2026-09-11 | GBp 224,80 | +0,63 % | GBp 223,60 | GBp 228,60 | GBp 222,20 | 2,59M |
| 2026-09-10 | GBp 223,40 | -3,71 % | GBp 234,80 | GBp 234,80 | GBp 223,40 | 3,31M |
| 2026-09-09 | GBp 232,00 | +2,20 % | GBp 225,40 | GBp 235,20 | GBp 224,60 | 3,87M |
| 2026-09-08 | GBp 227,00 | -3,16 % | GBp 234,40 | GBp 235,20 | GBp 225,20 | 5,74M |
| 2026-09-07 | GBp 234,40 | +3,26 % | GBp 228,60 | GBp 237,00 | GBp 226,80 | 2,25M |
| 2026-09-04 | GBp 227,00 | +1,89 % | GBp 223,00 | GBp 228,80 | GBp 222,00 | 3,74M |
| 2026-09-03 | GBp 222,80 | -2,62 % | GBp 231,40 | GBp 231,40 | GBp 222,40 | 4,66M |
| 2026-09-02 | GBp 228,80 | -3,21 % | GBp 235,40 | GBp 235,40 | GBp 226,80 | 5,35M |
| 2026-09-01 | GBp 236,40 | -0,51 % | GBp 236,60 | GBp 239,40 | GBp 230,80 | 4,26M |
| 2026-08-28 | GBp 237,60 | -2,62 % | GBp 242,80 | GBp 243,80 | GBp 236,60 | 2,42M |
| 2026-08-27 | GBp 244,00 | -0,73 % | GBp 245,40 | GBp 246,20 | GBp 240,00 | 2,81M |
| 2026-08-26 | GBp 245,80 | -0,41 % | GBp 244,00 | GBp 249,60 | GBp 244,00 | 15,95M |
| 2026-08-25 | GBp 246,80 | +1,31 % | GBp 242,20 | GBp 248,20 | GBp 240,20 | 3,07M |
| 2026-08-24 | GBp 243,60 | +3,05 % | GBp 235,20 | GBp 243,60 | GBp 234,40 | 3,19M |
| 2026-08-21 | GBp 236,40 | +1,11 % | GBp 239,00 | GBp 239,00 | GBp 232,20 | 2,00M |
| 2026-08-20 | GBp 233,80 | -2,34 % | GBp 237,80 | GBp 239,00 | GBp 233,80 | 6,33M |
| 2026-08-19 | GBp 239,40 | +4,00 % | GBp 229,60 | GBp 239,40 | GBp 228,00 | 6,29M |
| 2026-08-18 | GBp 230,20 | +0,52 % | GBp 229,80 | GBp 232,00 | GBp 226,96 | 2,46M |
| 2026-08-17 | GBp 229,00 | -1,89 % | GBp 233,00 | GBp 234,00 | GBp 228,40 | 8,08M |
| 2026-08-14 | GBp 233,40 | -0,93 % | GBp 236,40 | GBp 237,40 | GBp 231,40 | 2,92M |
| 2026-08-13 | GBp 235,60 | -0,67 % | GBp 237,80 | GBp 237,80 | GBp 231,80 | 4,28M |
| 2026-08-12 | GBp 237,20 | +0,59 % | GBp 235,80 | GBp 238,60 | GBp 232,80 | 3,80M |
| 2026-08-11 | GBp 235,80 | +2,08 % | GBp 228,20 | GBp 235,80 | GBp 226,80 | 3,38M |
| 2026-08-10 | GBp 231,00 | -1,70 % | GBp 234,60 | GBp 235,80 | GBp 229,60 | 2,69M |
| 2026-08-07 | GBp 235,00 | +0,26 % | GBp 236,00 | GBp 238,40 | GBp 232,00 | 3,08M |
| 2026-08-06 | GBp 234,40 | +0,95 % | GBp 230,20 | GBp 234,40 | GBp 229,40 | 2,82M |
| 2026-08-05 | GBp 232,20 | +0,52 % | GBp 231,20 | GBp 234,40 | GBp 228,80 | 3,70M |
| 2026-08-04 | GBp 231,00 | +1,32 % | GBp 226,00 | GBp 231,40 | GBp 224,80 | 2,59M |
| 2026-08-03 | GBp 228,00 | +2,43 % | GBp 222,80 | GBp 228,00 | GBp 221,40 | 4,38M |
| 2026-07-31 | GBp 222,60 | -1,24 % | GBp 225,00 | GBp 227,00 | GBp 219,40 | 2,91M |
| 2026-07-30 | GBp 225,40 | -2,09 % | GBp 227,60 | GBp 230,20 | GBp 223,80 | 4,27M |
| 2026-07-29 | GBp 230,20 | +0,35 % | GBp 230,20 | GBp 232,40 | GBp 225,80 | 5,17M |
| 2026-07-28 | GBp 229,40 | +4,75 % | GBp 220,40 | GBp 230,80 | GBp 218,40 | 6,41M |
| 2026-07-27 | GBp 219,00 | +2,62 % | GBp 214,20 | GBp 223,20 | GBp 212,88 | 4,24M |
| 2026-07-24 | GBp 213,40 | +0,57 % | GBp 210,60 | GBp 216,60 | GBp 210,60 | 3,46M |
| 2026-07-23 | GBp 212,20 | -0,66 % | GBp 215,00 | GBp 217,60 | GBp 211,80 | 5,92M |
| 2026-07-22 | GBp 213,60 | +2,50 % | GBp 209,00 | GBp 214,60 | GBp 204,80 | 6,57M |
| 2026-07-21 | GBp 208,40 | +3,48 % | GBp 201,40 | GBp 208,40 | GBp 199,00 | 5,45M |
| 2026-07-20 | GBp 201,40 | +1,31 % | GBp 199,40 | GBp 205,20 | GBp 196,00 | 3,66M |
| 2026-07-17 | GBp 198,80 | -0,60 % | GBp 201,20 | GBp 204,40 | GBp 196,10 | 8,76M |
| 2026-07-16 | GBp 200,00 | +3,63 % | GBp 191,70 | GBp 200,80 | GBp 191,70 | 5,72M |
| 2026-07-15 | GBp 193,00 | -5,39 % | GBp 200,00 | GBp 201,40 | GBp 188,00 | 9,78M |
| 2026-07-14 | GBp 204,00 | +0,69 % | GBp 199,00 | GBp 205,20 | GBp 196,70 | 4,78M |
| 2026-07-13 | GBp 202,60 | +1,66 % | GBp 199,20 | GBp 202,60 | GBp 196,80 | 3,53M |
| 2026-07-10 | GBp 199,30 | +1,32 % | GBp 196,70 | GBp 199,80 | GBp 193,90 | 3,56M |
| 2026-07-09 | GBp 196,70 | +1,34 % | GBp 196,10 | GBp 196,70 | GBp 190,80 | 3,97M |
| 2026-07-08 | GBp 194,10 | -1,42 % | GBp 197,70 | GBp 197,70 | GBp 190,87 | 3,93M |
| 2026-07-07 | GBp 196,90 | 0,00 % | GBp 196,50 | GBp 200,27 | GBp 193,90 | 3,53M |
| 2026-07-06 | GBp 196,90 | +2,34 % | GBp 191,20 | GBp 196,90 | GBp 188,30 | 5,90M |
| 2026-07-03 | GBp 192,40 | -0,36 % | GBp 194,10 | GBp 194,40 | GBp 188,10 | 2,48M |
| 2026-07-02 | GBp 193,10 | -0,05 % | GBp 189,90 | GBp 193,20 | GBp 189,30 | 3,87M |
| 2026-07-01 | GBp 193,20 | -0,87 % | GBp 196,20 | GBp 196,20 | GBp 178,60 | 4,07M |
| 2026-06-30 | GBp 194,90 | -2,65 % | GBp 200,40 | GBp 201,40 | GBp 193,40 | 5,52M |
| 2026-06-29 | GBp 200,20 | -3,19 % | GBp 206,00 | GBp 206,20 | GBp 200,20 | 3,59M |
| 2026-06-26 | GBp 206,80 | 0,00 % | GBp 205,60 | GBp 209,40 | GBp 202,40 | 4,76M |
| 2026-06-25 | GBp 206,80 | -1,71 % | GBp 211,40 | GBp 214,60 | GBp 204,20 | 6,97M |
| 2026-06-24 | GBp 210,40 | +12,69 % | GBp 187,90 | GBp 211,40 | GBp 186,20 | 9,39M |
| 2026-06-23 | GBp 186,70 | +0,32 % | GBp 184,90 | GBp 187,80 | GBp 184,00 | 4,17M |
| 2026-06-22 | GBp 186,10 | -0,53 % | GBp 184,30 | GBp 188,20 | GBp 183,00 | 4,13M |
| 2026-06-19 | GBp 187,10 | +0,16 % | GBp 185,30 | GBp 187,11 | GBp 182,20 | 14,36M |
| 2026-06-18 | GBp 186,80 | +0,11 % | GBp 186,20 | GBp 187,40 | GBp 182,70 | 4,32M |
| 2026-06-17 | GBp 186,60 | -0,74 % | GBp 191,00 | GBp 191,00 | GBp 182,80 | 8,22M |
| 2026-06-16 | GBp 188,00 | -2,08 % | GBp 192,30 | GBp 193,27 | GBp 187,10 | 8,90M |
| 2026-06-15 | GBp 192,00 | -4,29 % | GBp 200,40 | GBp 201,20 | GBp 191,40 | 4,64M |
| 2026-06-12 | GBp 200,60 | +1,42 % | GBp 200,80 | GBp 203,80 | GBp 197,90 | 7,84M |
| 2026-06-11 | GBp 197,80 | -0,90 % | GBp 195,40 | GBp 199,22 | GBp 190,70 | 9,79M |
| 2026-06-10 | GBp 199,60 | -1,58 % | GBp 203,40 | GBp 204,20 | GBp 197,30 | 4,80M |
| 2026-06-09 | GBp 202,80 | -0,98 % | GBp 204,40 | GBp 207,20 | GBp 201,60 | 5,05M |
| 2026-06-08 | GBp 204,80 | -1,25 % | GBp 208,80 | GBp 210,80 | GBp 203,60 | 8,88M |
| 2026-06-05 | GBp 207,40 | -0,38 % | GBp 210,00 | GBp 211,80 | GBp 206,20 | 7,81M |
| 2026-06-04 | GBp 208,20 | +6,55 % | GBp 199,40 | GBp 214,80 | GBp 197,10 | 15,31M |
| 2026-06-03 | GBp 195,40 | +14,60 % | GBp 177,80 | GBp 199,90 | GBp 175,80 | 20,18M |
| 2026-06-02 | GBp 170,50 | +1,25 % | GBp 169,00 | GBp 175,10 | GBp 169,00 | 5,68M |
| 2026-06-01 | GBp 168,40 | -1,52 % | GBp 171,40 | GBp 175,90 | GBp 168,40 | 5,08M |
| 2026-05-29 | GBp 171,00 | -2,40 % | GBp 171,00 | GBp 173,80 | GBp 169,14 | 10,27M |
| 2026-05-28 | GBp 175,20 | -2,34 % | GBp 180,00 | GBp 180,00 | GBp 172,60 | 4,41M |