Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bmw Ord (0O0U) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Apr 2025 (Thu) 73.44 75.22 72.66 75.22 892,120
23rd Apr 2025 (Wed) 72.61 74.98 71.82 73.82 111,572
22nd Apr 2025 (Tue) 70.77 71.68 69.86 71.68 249,595
21st Apr 2025 (Mon) 70.32 70.32 70.32 70.32 0
18th Apr 2025 (Fri) 70.32 70.32 70.32 70.32 0
17th Apr 2025 (Thu) 70.14 70.52 69.38 70.32 370,381
16th Apr 2025 (Wed) 69.31 70.22 68.47 70.22 259,078
15th Apr 2025 (Tue) 70.09 71.56 69.36 70.03 79,708
14th Apr 2025 (Mon) 67.94 68.83 67.20 68.83 1,233,231
11th Apr 2025 (Fri) 66.09 66.41 64.62 66.22 564,778
10th Apr 2025 (Thu) 72.33 72.33 64.88 65.21 611,170
9th Apr 2025 (Wed) 63.34 66.18 62.66 63.74 275,647
8th Apr 2025 (Tue) 68.18 68.26 65.71 65.71 99,948
7th Apr 2025 (Mon) 64.66 70.84 64.00 66.93 175,880
4th Apr 2025 (Fri) 70.94 71.33 67.14 68.22 115,657
3rd Apr 2025 (Thu) 70.93 74.79 70.18 71.18 1,776,747
2nd Apr 2025 (Wed) 73.45 74.06 72.64 73.64 536,975
1st Apr 2025 (Tue) 74.19 75.44 73.40 74.11 531,036
31st Mar 2025 (Mon) 75.33 75.49 72.91 73.68 654,787
28th Mar 2025 (Fri) 76.52 77.77 75.67 76.04 1,537,760
27th Mar 2025 (Thu) 75.54 77.85 74.74 77.44 1,152,413
26th Mar 2025 (Wed) 81.72 81.72 79.38 79.38 150,402
25th Mar 2025 (Tue) 80.31 81.78 79.46 80.54 423,347
24th Mar 2025 (Mon) 80.96 80.96 78.60 79.84 541,487
21st Mar 2025 (Fri) 79.51 79.80 78.02 79.24 1,142,118
20th Mar 2025 (Thu) 82.46 82.49 79.74 79.74 902,720
19th Mar 2025 (Wed) 84.19 84.46 82.12 83.13 1,173,270
18th Mar 2025 (Tue) 84.05 86.30 83.16 85.07 885,970
17th Mar 2025 (Mon) 82.14 83.78 81.26 82.92 929,839
14th Mar 2025 (Fri) 80.47 83.51 78.85 82.13 1,568,148
13th Mar 2025 (Thu) 83.57 84.01 82.10 82.52 399,307
12th Mar 2025 (Wed) 85.06 85.06 83.22 83.66 413,469
11th Mar 2025 (Tue) 84.68 88.24 83.74 83.97 1,755,017
10th Mar 2025 (Mon) 85.29 86.48 83.59 86.06 423,898
7th Mar 2025 (Fri) 86.14 86.71 83.19 83.64 534,587
6th Mar 2025 (Thu) 84.99 87.26 84.10 87.26 387,203
5th Mar 2025 (Wed) 82.51 85.07 81.66 83.76 1,947,946
4th Mar 2025 (Tue) 82.62 82.62 79.33 79.76 854,399
3rd Mar 2025 (Mon) 83.37 87.10 82.50 84.82 821,186
28th Feb 2025 (Fri) 82.48 84.03 81.62 83.96 1,493,379
27th Feb 2025 (Thu) 84.76 85.27 83.23 83.68 140,764
26th Feb 2025 (Wed) 85.88 86.80 85.00 86.68 242,843
25th Feb 2025 (Tue) 83.16 85.66 82.30 85.66 375,524
FTSE 100 Latest
Value8,408.06
Change0.62