B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 552.60 | 552.60 | 545.00 | 550.00 | 462.46 | 1,967,807 |
| 2024-03-07 | 548.20 | 556.20 | 546.60 | 552.00 | 464.15 | 3,578,474 |
| 2024-03-06 | 541.60 | 552.80 | 541.00 | 548.20 | 460.95 | 6,865,038 |
| 2024-03-05 | 527.80 | 539.40 | 526.80 | 539.40 | 453.55 | 4,727,929 |
| 2024-03-04 | 533.60 | 537.60 | 529.80 | 532.20 | 447.50 | 3,713,805 |
| 2024-03-01 | 530.00 | 532.80 | 523.80 | 532.80 | 448.00 | 2,705,818 |
| 2024-02-29 | 525.40 | 530.80 | 520.40 | 525.80 | 442.12 | 5,450,896 |
| 2024-02-28 | 518.20 | 528.20 | 518.20 | 522.60 | 439.42 | 2,679,457 |
| 2024-02-27 | 525.60 | 527.40 | 516.40 | 517.20 | 434.88 | 5,276,965 |
| 2024-02-26 | 534.80 | 538.20 | 523.80 | 523.80 | 440.43 | 2,205,767 |
| 2024-02-23 | 529.80 | 537.80 | 528.30 | 535.80 | 450.52 | 3,470,988 |
| 2024-02-22 | 525.20 | 533.00 | 524.40 | 529.00 | 444.81 | 6,540,442 |
| 2024-02-21 | 518.40 | 527.00 | 516.40 | 524.20 | 440.77 | 5,037,565 |
| 2024-02-20 | 515.40 | 522.60 | 514.80 | 517.40 | 435.05 | 2,396,829 |
| 2024-02-19 | 514.20 | 517.00 | 512.40 | 515.60 | 433.54 | 1,916,563 |
| 2024-02-16 | 512.00 | 515.20 | 509.80 | 515.20 | 433.20 | 4,721,429 |
| 2024-02-15 | 507.80 | 514.00 | 503.80 | 507.80 | 426.98 | 6,600,747 |
| 2024-02-14 | 495.20 | 503.80 | 494.30 | 502.00 | 422.10 | 12,491,580 |
| 2024-02-13 | 495.60 | 496.80 | 484.10 | 492.50 | 414.12 | 1,891,298 |
| 2024-02-12 | 494.80 | 500.40 | 490.03 | 497.90 | 418.66 | 10,645,600 |
| 2024-02-09 | 500.00 | 504.80 | 492.40 | 493.00 | 414.54 | 3,889,028 |
| 2024-02-08 | 498.50 | 504.40 | 497.53 | 499.90 | 420.34 | 2,733,348 |
| 2024-02-07 | 507.80 | 508.80 | 496.70 | 500.00 | 420.42 | 3,283,972 |
| 2024-02-06 | 507.20 | 513.00 | 504.20 | 509.40 | 428.33 | 4,664,418 |
| 2024-02-05 | 507.40 | 513.20 | 503.20 | 505.80 | 425.30 | 2,319,583 |
| 2024-02-02 | 515.80 | 520.00 | 508.20 | 508.20 | 427.32 | 3,879,810 |
| 2024-02-01 | 517.20 | 523.60 | 510.80 | 513.20 | 431.52 | 1,967,030 |
| 2024-01-31 | 530.20 | 533.20 | 518.60 | 518.60 | 436.06 | 3,084,446 |
| 2024-01-30 | 537.60 | 540.00 | 523.68 | 530.20 | 445.82 | 3,850,643 |
| 2024-01-29 | 538.80 | 539.20 | 533.74 | 534.00 | 449.01 | 2,522,791 |
| 2024-01-26 | 531.20 | 539.40 | 526.80 | 538.20 | 452.54 | 2,981,692 |
| 2024-01-25 | 526.40 | 533.20 | 524.58 | 531.00 | 446.49 | 2,146,297 |
| 2024-01-24 | 523.80 | 527.80 | 517.80 | 527.80 | 443.80 | 2,307,804 |
| 2024-01-23 | 526.60 | 527.20 | 514.40 | 521.00 | 438.08 | 5,500,170 |
| 2024-01-22 | 520.80 | 524.80 | 516.20 | 524.00 | 440.60 | 4,537,702 |
| 2024-01-19 | 528.20 | 530.80 | 517.20 | 518.20 | 435.72 | 4,691,157 |
| 2024-01-18 | 521.20 | 525.80 | 519.00 | 524.80 | 441.27 | 6,767,203 |
| 2024-01-17 | 546.60 | 549.60 | 537.00 | 543.00 | 439.76 | 3,011,614 |
| 2024-01-16 | 549.40 | 555.00 | 543.87 | 554.00 | 448.67 | 3,471,813 |
| 2024-01-15 | 568.20 | 572.89 | 550.60 | 553.00 | 447.86 | 3,709,189 |
| 2024-01-12 | 556.40 | 568.60 | 556.40 | 567.20 | 459.36 | 10,833,740 |
| 2024-01-11 | 568.40 | 570.20 | 554.80 | 554.80 | 449.32 | 1,806,649 |
| 2024-01-10 | 566.80 | 573.20 | 558.00 | 563.40 | 456.28 | 5,368,738 |
| 2024-01-09 | 551.00 | 572.60 | 546.40 | 567.00 | 459.20 | 7,758,152 |
| 2024-01-08 | 550.80 | 561.80 | 542.20 | 561.80 | 454.99 | 16,223,290 |
| 2024-01-05 | 548.00 | 550.40 | 540.20 | 544.60 | 441.06 | 2,580,711 |
| 2024-01-04 | 556.40 | 559.20 | 548.80 | 553.00 | 447.86 | 2,257,558 |
| 2024-01-03 | 557.00 | 565.40 | 554.60 | 556.40 | 450.61 | 2,419,733 |
| 2024-01-02 | 563.40 | 574.23 | 557.80 | 560.60 | 454.01 | 6,059,425 |
| 2023-12-29 | 563.00 | 564.80 | 558.20 | 560.20 | 453.69 | 847,272 |
| 2023-12-28 | 566.00 | 568.60 | 560.60 | 562.00 | 455.15 | 1,713,920 |
| 2023-12-27 | 569.40 | 574.20 | 563.00 | 563.00 | 455.96 | 2,664,180 |
| 2023-12-22 | 577.80 | 581.00 | 566.00 | 569.60 | 461.30 | 731,006 |
| 2023-12-21 | 574.20 | 580.20 | 570.60 | 576.00 | 466.49 | 2,190,970 |
| 2023-12-20 | 568.80 | 575.20 | 563.60 | 575.00 | 465.68 | 2,466,873 |
| 2023-12-19 | 559.80 | 564.40 | 555.00 | 561.40 | 454.66 | 8,982,039 |
| 2023-12-18 | 557.80 | 563.60 | 555.00 | 559.20 | 452.88 | 3,291,917 |
| 2023-12-15 | 564.80 | 568.70 | 555.80 | 561.00 | 454.34 | 7,059,134 |
| 2023-12-14 | 570.00 | 586.60 | 564.20 | 564.80 | 457.42 | 10,764,630 |
| 2023-12-13 | 554.00 | 570.40 | 547.33 | 562.80 | 455.80 | 11,454,810 |
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.