B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 281.40 | 287.20 | 276.82 | 286.20 | 286.20 | 4,874,973 |
| 2026-10-15 | 279.00 | 284.20 | 273.80 | 279.60 | 279.60 | 11,123,111 |
| 2026-10-14 | 275.00 | 277.20 | 270.60 | 276.80 | 276.80 | 4,164,219 |
| 2026-10-13 | 272.80 | 276.40 | 271.40 | 274.00 | 274.00 | 5,851,414 |
| 2026-10-12 | 267.40 | 271.40 | 261.60 | 271.40 | 271.40 | 3,453,508 |
| 2026-10-09 | 259.60 | 268.40 | 259.60 | 264.60 | 264.60 | 4,928,010 |
| 2026-10-08 | 255.00 | 257.80 | 251.80 | 257.00 | 257.00 | 7,722,250 |
| 2026-10-07 | 244.80 | 259.80 | 243.60 | 255.60 | 255.60 | 6,718,630 |
| 2026-10-06 | 248.00 | 248.00 | 244.00 | 244.60 | 244.60 | 4,641,079 |
| 2026-10-05 | 248.60 | 251.20 | 240.00 | 244.40 | 244.40 | 4,877,709 |
| 2026-10-02 | 254.40 | 257.60 | 247.60 | 250.80 | 250.80 | 4,137,716 |
| 2026-10-01 | 252.80 | 255.40 | 248.00 | 251.80 | 251.80 | 4,199,067 |
| 2026-09-30 | 253.40 | 261.60 | 253.40 | 255.40 | 255.40 | 10,354,594 |
| 2026-09-29 | 253.80 | 254.80 | 249.00 | 252.00 | 252.00 | 2,283,957 |
| 2026-09-28 | 250.00 | 254.20 | 248.80 | 252.00 | 252.00 | 4,173,029 |
| 2026-09-25 | 247.40 | 248.40 | 244.60 | 248.40 | 248.40 | 2,652,778 |
| 2026-09-24 | 244.80 | 250.00 | 243.20 | 245.80 | 245.80 | 4,498,703 |
| 2026-09-23 | 253.00 | 253.00 | 246.00 | 246.40 | 246.40 | 2,798,087 |
| 2026-09-22 | 247.20 | 252.60 | 245.60 | 251.80 | 251.80 | 4,893,469 |
| 2026-09-21 | 235.40 | 246.20 | 235.40 | 246.20 | 246.20 | 7,307,647 |
| 2026-09-18 | 239.00 | 243.20 | 234.80 | 235.20 | 235.20 | 8,267,524 |
| 2026-09-17 | 237.20 | 246.00 | 232.40 | 246.00 | 246.00 | 4,801,291 |
| 2026-09-16 | 228.80 | 235.00 | 225.60 | 235.00 | 235.00 | 3,331,880 |
| 2026-09-15 | 231.60 | 236.20 | 230.40 | 230.80 | 230.80 | 3,160,836 |
| 2026-09-14 | 224.60 | 231.60 | 223.60 | 231.00 | 231.00 | 3,283,568 |
| 2026-09-11 | 223.60 | 228.20 | 222.60 | 224.80 | 224.80 | 2,592,708 |
| 2026-09-10 | 234.80 | 234.80 | 223.40 | 223.40 | 223.40 | 3,310,442 |
| 2026-09-09 | 225.40 | 234.80 | 225.20 | 232.00 | 232.00 | 3,873,815 |
| 2026-09-08 | 234.40 | 234.40 | 225.20 | 227.00 | 227.00 | 5,736,975 |
| 2026-09-07 | 228.60 | 237.00 | 226.80 | 234.40 | 234.40 | 2,247,661 |
| 2026-09-04 | 223.00 | 228.60 | 222.00 | 227.00 | 227.00 | 3,742,492 |
| 2026-09-03 | 231.40 | 231.40 | 222.40 | 222.80 | 222.80 | 4,663,259 |
| 2026-09-02 | 235.40 | 235.40 | 227.00 | 228.80 | 228.80 | 5,354,777 |
| 2026-09-01 | 236.60 | 239.00 | 231.00 | 236.40 | 236.40 | 4,255,564 |
| 2026-08-28 | 242.80 | 242.80 | 236.60 | 237.60 | 237.60 | 2,421,932 |
| 2026-08-27 | 245.40 | 245.40 | 240.40 | 244.00 | 244.00 | 2,808,798 |
| 2026-08-26 | 244.00 | 249.60 | 244.00 | 245.80 | 245.80 | 15,952,474 |
| 2026-08-25 | 242.20 | 248.20 | 241.20 | 246.80 | 246.80 | 3,091,963 |
| 2026-08-24 | 235.20 | 243.60 | 234.40 | 243.60 | 243.60 | 3,186,458 |
| 2026-08-21 | 239.00 | 239.00 | 232.60 | 236.40 | 236.40 | 2,002,294 |
| 2026-08-20 | 237.80 | 238.40 | 233.80 | 233.80 | 233.80 | 6,327,265 |
| 2026-08-19 | 229.60 | 239.40 | 228.00 | 239.40 | 239.40 | 6,292,885 |
| 2026-08-18 | 229.80 | 232.00 | 229.40 | 230.20 | 230.20 | 2,461,506 |
| 2026-08-17 | 233.00 | 233.00 | 228.60 | 229.00 | 229.00 | 8,077,320 |
| 2026-08-14 | 236.40 | 237.20 | 231.60 | 233.40 | 233.40 | 2,915,926 |
| 2026-08-13 | 237.80 | 237.80 | 231.80 | 235.60 | 235.60 | 4,279,555 |
| 2026-08-12 | 235.80 | 238.40 | 233.00 | 237.20 | 237.20 | 3,795,311 |
| 2026-08-11 | 228.20 | 235.80 | 227.40 | 235.80 | 235.80 | 3,378,430 |
| 2026-08-10 | 234.60 | 235.60 | 229.80 | 231.00 | 231.00 | 2,688,912 |
| 2026-08-07 | 236.00 | 238.40 | 232.20 | 235.00 | 235.00 | 3,081,691 |
| 2026-08-06 | 230.20 | 234.40 | 229.60 | 234.40 | 234.40 | 2,815,553 |
| 2026-08-05 | 231.20 | 234.00 | 229.00 | 232.20 | 232.20 | 3,699,842 |
| 2026-08-04 | 226.00 | 231.40 | 225.20 | 231.00 | 231.00 | 2,586,412 |
| 2026-08-03 | 222.80 | 228.00 | 222.60 | 228.00 | 228.00 | 4,502,868 |
| 2026-07-31 | 225.00 | 225.00 | 219.60 | 222.60 | 222.60 | 2,912,370 |
| 2026-07-30 | 227.60 | 230.00 | 224.20 | 225.40 | 225.40 | 4,267,058 |
| 2026-07-29 | 230.20 | 232.00 | 226.00 | 230.20 | 230.20 | 5,169,263 |
| 2026-07-28 | 220.40 | 230.80 | 219.20 | 229.40 | 229.40 | 6,409,944 |
| 2026-07-27 | 214.20 | 223.00 | 214.20 | 219.00 | 219.00 | 4,237,239 |
| 2026-07-24 | 210.60 | 216.00 | 210.60 | 213.40 | 213.40 | 3,455,767 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0610 GBP |
| 2025-11-20 | 0.0350 GBP |
| 2025-06-26 | 0.0970 GBP |
| 2025-01-16 | 0.1500 GBP |
| 2024-11-21 | 0.0530 GBP |
| 2024-06-27 | 0.0960 GBP |
| 2024-01-18 | 0.2000 GBP |
| 2023-11-16 | 0.0510 GBP |
| 2023-06-29 | 0.0960 GBP |
| 2023-01-12 | 0.2000 GBP |
| 2022-11-17 | 0.0500 GBP |
| 2022-06-30 | 0.1150 GBP |
| 2021-12-16 | 0.2500 GBP |
| 2021-11-18 | 0.0500 GBP |
| 2021-07-01 | 0.1300 GBP |
| 2021-01-14 | 0.2000 GBP |
| 2020-11-19 | 0.0430 GBP |
| 2020-08-20 | 0.0540 GBP |
| 2020-03-19 | 0.1500 GBP |
| 2019-11-21 | 0.0270 GBP |
| 2019-06-20 | 0.0490 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.