B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 446.10 | 448.11 | 444.80 | 445.00 | 382.28 | 4,032,562 |
| 2024-08-29 | 439.90 | 450.10 | 439.60 | 444.40 | 381.77 | 3,884,386 |
| 2024-08-28 | 446.50 | 447.10 | 438.10 | 438.10 | 376.35 | 3,051,405 |
| 2024-08-27 | 451.50 | 453.00 | 444.00 | 444.90 | 382.20 | 1,607,685 |
| 2024-08-23 | 438.80 | 452.50 | 438.80 | 452.50 | 388.72 | 9,365,265 |
| 2024-08-22 | 439.20 | 443.40 | 438.10 | 439.00 | 377.13 | 3,661,578 |
| 2024-08-21 | 439.50 | 441.20 | 437.00 | 438.50 | 376.70 | 5,469,572 |
| 2024-08-20 | 449.10 | 450.60 | 437.16 | 439.70 | 377.73 | 3,279,383 |
| 2024-08-19 | 448.40 | 451.60 | 446.20 | 449.30 | 385.98 | 3,569,019 |
| 2024-08-16 | 447.80 | 449.04 | 442.40 | 448.10 | 384.95 | 2,437,831 |
| 2024-08-15 | 447.70 | 454.20 | 445.10 | 448.00 | 384.86 | 2,272,493 |
| 2024-08-14 | 449.00 | 451.10 | 446.10 | 446.10 | 383.23 | 4,654,251 |
| 2024-08-13 | 447.80 | 448.10 | 442.70 | 446.20 | 383.31 | 2,646,999 |
| 2024-08-12 | 465.70 | 465.80 | 444.60 | 444.60 | 381.94 | 2,336,240 |
| 2024-08-09 | 453.30 | 461.00 | 452.50 | 454.70 | 390.61 | 3,124,389 |
| 2024-08-08 | 459.10 | 464.20 | 449.80 | 453.40 | 389.50 | 1,416,083 |
| 2024-08-07 | 457.50 | 466.00 | 447.60 | 460.20 | 395.34 | 2,071,589 |
| 2024-08-06 | 455.10 | 459.30 | 453.50 | 455.20 | 391.04 | 3,821,274 |
| 2024-08-05 | 445.70 | 456.30 | 443.00 | 454.30 | 390.27 | 2,482,938 |
| 2024-08-02 | 453.80 | 461.40 | 450.20 | 454.40 | 390.36 | 2,255,686 |
| 2024-08-01 | 467.50 | 475.80 | 457.70 | 459.10 | 394.39 | 5,507,178 |
| 2024-07-31 | 472.10 | 472.10 | 466.90 | 468.10 | 402.13 | 2,066,329 |
| 2024-07-30 | 464.90 | 468.60 | 463.20 | 467.20 | 401.35 | 959,778 |
| 2024-07-29 | 468.10 | 473.90 | 464.00 | 465.90 | 400.24 | 2,431,596 |
| 2024-07-26 | 456.90 | 468.30 | 455.40 | 465.90 | 400.24 | 1,737,766 |
| 2024-07-25 | 452.50 | 457.90 | 448.94 | 456.00 | 391.73 | 1,617,332 |
| 2024-07-24 | 457.40 | 464.60 | 455.10 | 455.10 | 390.96 | 1,994,533 |
| 2024-07-23 | 460.80 | 465.30 | 459.80 | 464.00 | 398.60 | 5,701,087 |
| 2024-07-22 | 459.90 | 466.60 | 457.10 | 463.00 | 397.75 | 2,387,686 |
| 2024-07-19 | 461.80 | 462.90 | 457.20 | 458.10 | 393.54 | 1,749,630 |
| 2024-07-18 | 462.40 | 468.10 | 457.20 | 463.50 | 398.17 | 2,408,862 |
| 2024-07-17 | 464.10 | 467.20 | 459.50 | 460.00 | 395.17 | 3,267,414 |
| 2024-07-16 | 442.00 | 472.60 | 440.80 | 466.00 | 400.32 | 8,465,802 |
| 2024-07-15 | 446.30 | 451.00 | 435.80 | 446.60 | 383.66 | 1,960,137 |
| 2024-07-12 | 447.40 | 450.50 | 443.73 | 448.30 | 385.12 | 1,596,095 |
| 2024-07-11 | 442.90 | 445.30 | 436.40 | 445.30 | 382.54 | 2,675,583 |
| 2024-07-10 | 442.90 | 447.00 | 438.30 | 440.80 | 378.67 | 3,533,054 |
| 2024-07-09 | 458.00 | 462.30 | 440.80 | 441.00 | 378.85 | 4,132,343 |
| 2024-07-08 | 443.70 | 456.70 | 431.80 | 456.50 | 392.16 | 2,668,696 |
| 2024-07-05 | 436.50 | 443.50 | 431.80 | 443.50 | 380.99 | 6,132,031 |
| 2024-07-04 | 436.80 | 440.00 | 433.20 | 434.50 | 373.26 | 2,065,322 |
| 2024-07-03 | 440.80 | 442.40 | 433.50 | 435.90 | 374.46 | 2,852,037 |
| 2024-07-02 | 439.10 | 442.70 | 436.34 | 439.60 | 377.64 | 1,968,468 |
| 2024-07-01 | 441.30 | 445.80 | 434.50 | 442.00 | 379.70 | 2,738,196 |
| 2024-06-28 | 446.90 | 449.00 | 437.20 | 437.20 | 375.58 | 2,201,713 |
| 2024-06-27 | 445.50 | 455.50 | 441.60 | 445.00 | 382.28 | 3,318,879 |
| 2024-06-26 | 458.40 | 463.50 | 451.58 | 452.70 | 380.65 | 3,569,851 |
| 2024-06-25 | 463.30 | 468.00 | 456.60 | 456.60 | 383.93 | 3,010,514 |
| 2024-06-24 | 462.10 | 480.00 | 456.80 | 465.20 | 391.16 | 4,849,974 |
| 2024-06-21 | 460.90 | 471.50 | 460.90 | 469.00 | 394.36 | 15,831,750 |
| 2024-06-20 | 470.30 | 478.70 | 467.40 | 477.10 | 401.17 | 2,597,019 |
| 2024-06-19 | 472.30 | 472.30 | 467.60 | 471.00 | 396.04 | 1,998,837 |
| 2024-06-18 | 476.20 | 478.55 | 469.70 | 473.40 | 398.06 | 3,179,785 |
| 2024-06-17 | 466.30 | 475.70 | 464.40 | 474.50 | 398.98 | 7,904,440 |
| 2024-06-14 | 463.60 | 469.80 | 459.82 | 463.00 | 389.31 | 10,923,070 |
| 2024-06-13 | 469.80 | 471.70 | 463.90 | 465.00 | 390.99 | 3,374,456 |
| 2024-06-12 | 482.50 | 488.00 | 471.40 | 473.30 | 397.97 | 4,932,238 |
| 2024-06-11 | 492.00 | 497.10 | 483.59 | 485.00 | 407.81 | 5,499,380 |
| 2024-06-10 | 489.00 | 495.90 | 485.00 | 488.50 | 410.75 | 3,495,522 |
| 2024-06-07 | 497.80 | 500.20 | 483.70 | 492.90 | 414.45 | 4,132,322 |
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.