B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 499.90 | 505.00 | 492.00 | 495.60 | 416.72 | 6,085,698 |
| 2024-06-05 | 542.00 | 546.20 | 505.40 | 506.60 | 425.97 | 9,306,220 |
| 2024-06-04 | 551.80 | 553.80 | 545.40 | 546.40 | 459.44 | 2,589,318 |
| 2024-06-03 | 551.20 | 556.42 | 550.10 | 551.60 | 463.81 | 1,789,978 |
| 2024-05-31 | 544.60 | 548.60 | 539.20 | 544.60 | 457.92 | 5,090,602 |
| 2024-05-30 | 542.00 | 547.40 | 539.00 | 545.00 | 458.26 | 3,236,134 |
| 2024-05-29 | 539.80 | 545.40 | 539.00 | 543.20 | 456.75 | 5,201,842 |
| 2024-05-28 | 549.40 | 555.31 | 538.40 | 538.60 | 452.88 | 2,531,709 |
| 2024-05-24 | 546.80 | 554.00 | 543.40 | 548.60 | 461.29 | 1,835,087 |
| 2024-05-23 | 553.00 | 556.60 | 547.40 | 550.60 | 462.97 | 2,409,573 |
| 2024-05-22 | 537.20 | 554.80 | 537.20 | 554.80 | 466.50 | 1,601,544 |
| 2024-05-21 | 542.80 | 547.80 | 540.67 | 541.20 | 455.06 | 1,725,183 |
| 2024-05-20 | 545.00 | 552.00 | 543.00 | 546.80 | 459.77 | 1,230,111 |
| 2024-05-17 | 544.80 | 546.41 | 536.60 | 543.60 | 457.08 | 2,790,311 |
| 2024-05-16 | 536.80 | 545.83 | 535.80 | 544.60 | 457.92 | 2,011,678 |
| 2024-05-15 | 544.40 | 546.72 | 525.40 | 535.20 | 450.02 | 3,172,242 |
| 2024-05-14 | 552.80 | 554.00 | 545.60 | 548.60 | 461.29 | 2,788,239 |
| 2024-05-13 | 549.60 | 555.60 | 548.70 | 552.00 | 464.15 | 1,474,195 |
| 2024-05-10 | 536.60 | 548.20 | 536.20 | 548.20 | 460.95 | 1,693,559 |
| 2024-05-09 | 536.40 | 540.80 | 533.00 | 535.00 | 449.85 | 2,947,947 |
| 2024-05-08 | 532.20 | 538.00 | 530.60 | 537.40 | 451.87 | 1,573,064 |
| 2024-05-07 | 530.00 | 534.40 | 527.86 | 529.60 | 445.31 | 1,923,954 |
| 2024-05-03 | 519.80 | 525.00 | 516.40 | 521.60 | 438.58 | 2,545,691 |
| 2024-05-02 | 520.40 | 523.40 | 514.40 | 517.00 | 434.72 | 5,764,836 |
| 2024-05-01 | 519.00 | 520.60 | 513.60 | 519.40 | 436.73 | 1,136,796 |
| 2024-04-30 | 520.60 | 524.40 | 518.80 | 519.00 | 436.40 | 3,043,913 |
| 2024-04-29 | 529.80 | 533.79 | 517.00 | 517.00 | 434.72 | 3,110,035 |
| 2024-04-26 | 522.60 | 527.80 | 511.40 | 527.80 | 443.80 | 4,365,243 |
| 2024-04-25 | 516.80 | 520.00 | 513.00 | 518.20 | 435.72 | 3,196,265 |
| 2024-04-24 | 523.00 | 526.80 | 514.60 | 516.20 | 434.04 | 4,582,096 |
| 2024-04-23 | 528.00 | 532.60 | 524.20 | 524.20 | 440.77 | 3,406,927 |
| 2024-04-22 | 520.00 | 528.60 | 517.00 | 524.80 | 441.27 | 2,285,905 |
| 2024-04-19 | 516.40 | 520.20 | 499.90 | 510.40 | 429.17 | 3,111,706 |
| 2024-04-18 | 516.20 | 523.20 | 514.80 | 520.00 | 437.24 | 5,017,131 |
| 2024-04-17 | 497.70 | 513.00 | 497.70 | 512.60 | 431.02 | 5,118,666 |
| 2024-04-16 | 502.20 | 506.20 | 487.80 | 500.00 | 420.42 | 6,779,255 |
| 2024-04-15 | 500.00 | 514.60 | 498.90 | 510.60 | 429.33 | 3,607,873 |
| 2024-04-12 | 508.60 | 509.80 | 498.70 | 501.00 | 421.26 | 7,105,819 |
| 2024-04-11 | 512.20 | 516.80 | 501.80 | 505.60 | 425.13 | 4,209,997 |
| 2024-04-10 | 517.00 | 519.80 | 511.20 | 511.60 | 430.18 | 3,677,894 |
| 2024-04-09 | 522.40 | 523.40 | 509.60 | 510.80 | 429.50 | 3,586,877 |
| 2024-04-08 | 521.40 | 524.60 | 515.80 | 522.20 | 439.09 | 3,901,523 |
| 2024-04-05 | 514.60 | 529.40 | 505.60 | 521.40 | 438.42 | 2,732,048 |
| 2024-04-04 | 528.80 | 532.80 | 523.60 | 529.80 | 445.48 | 7,234,838 |
| 2024-04-03 | 537.40 | 540.83 | 524.80 | 528.80 | 444.64 | 5,413,593 |
| 2024-04-02 | 545.80 | 554.00 | 536.60 | 538.80 | 453.05 | 5,348,496 |
| 2024-03-28 | 548.00 | 550.00 | 540.00 | 545.80 | 458.93 | 2,608,533 |
| 2024-03-27 | 542.20 | 548.63 | 541.00 | 545.60 | 458.76 | 3,110,995 |
| 2024-03-26 | 533.40 | 541.20 | 532.00 | 541.20 | 455.06 | 4,276,664 |
| 2024-03-25 | 527.00 | 537.60 | 522.60 | 537.60 | 452.04 | 2,541,538 |
| 2024-03-22 | 532.20 | 533.60 | 524.40 | 527.20 | 443.29 | 2,868,298 |
| 2024-03-21 | 535.00 | 536.80 | 523.20 | 530.60 | 446.15 | 3,175,644 |
| 2024-03-20 | 531.20 | 533.60 | 526.20 | 527.60 | 443.63 | 8,717,931 |
| 2024-03-19 | 531.60 | 537.20 | 527.20 | 532.00 | 447.33 | 2,316,257 |
| 2024-03-18 | 541.60 | 542.80 | 527.40 | 533.80 | 448.84 | 2,462,208 |
| 2024-03-15 | 544.00 | 549.01 | 540.40 | 540.40 | 454.39 | 19,735,369 |
| 2024-03-14 | 555.20 | 555.80 | 545.00 | 547.00 | 459.94 | 14,271,220 |
| 2024-03-13 | 557.80 | 561.80 | 546.60 | 551.40 | 463.64 | 2,911,564 |
| 2024-03-12 | 557.00 | 559.51 | 549.80 | 558.20 | 469.36 | 3,170,454 |
| 2024-03-11 | 549.00 | 558.00 | 547.60 | 550.00 | 462.46 | 4,760,170 |
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.