B&M European Value Retail PLC BME
LSE · Birleşik Krallık · Perakende Ticaret
GBp 253,80-1,60 (-%0,63)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 253,80 | -%0,63 | GBp 252,80 | GBp 255,40 | GBp 247,40 | 1,88M |
| 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 |