B&M European Value Retail plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	570.00	579.00	570.00	579.00	464.57	3,045,297
2023-09-19	566.20	567.40	554.40	556.80	446.76	2,491,690
2023-09-18	582.60	582.60	561.60	564.80	453.18	2,479,361
2023-09-15	576.20	585.60	573.60	577.00	462.97	8,049,434
2023-09-14	567.80	571.80	562.00	569.20	456.71	2,670,208
2023-09-13	582.40	583.20	565.00	567.40	455.26	2,775,650
2023-09-12	571.00	582.82	569.32	579.00	464.57	2,053,687
2023-09-11	563.40	571.60	562.22	570.20	457.51	1,519,508
2023-09-08	560.60	563.20	552.80	562.80	451.57	1,764,295
2023-09-07	554.80	559.40	549.80	558.40	448.04	2,134,685
2023-09-06	554.20	560.80	549.40	557.00	446.92	2,741,139
2023-09-05	548.20	557.00	531.40	547.80	439.54	5,323,883
2023-09-04	574.40	574.80	563.40	567.00	454.94	1,151,864
2023-09-01	578.80	580.40	573.60	573.80	460.40	2,033,332
2023-08-31	573.40	580.20	571.60	577.60	463.45	3,601,125
2023-08-30	564.60	573.80	564.60	573.80	460.40	2,463,190
2023-08-29	574.40	576.20	558.80	565.40	453.66	5,603,658
2023-08-25	567.80	577.00	566.00	567.20	455.10	2,117,096
2023-08-24	567.20	572.80	563.60	569.60	457.03	1,856,297
2023-08-23	570.00	572.00	560.00	563.00	451.73	5,406,448
2023-08-22	566.80	576.40	566.40	568.80	456.39	1,983,507
2023-08-21	567.00	575.60	567.00	571.20	458.31	2,723,664
2023-08-18	566.00	568.03	556.20	566.00	454.14	1,739,922
2023-08-17	573.40	578.40	567.40	570.80	457.99	2,677,663
2023-08-16	567.20	583.00	564.54	574.80	461.20	4,199,004
2023-08-15	555.80	567.20	553.60	565.20	453.50	3,619,181
2023-08-14	539.20	555.40	539.20	554.00	444.51	3,639,115
2023-08-11	541.80	544.60	536.80	537.80	431.51	1,466,805
2023-08-10	545.20	546.80	538.20	542.60	435.37	1,394,549
2023-08-09	535.00	543.80	535.00	539.20	432.64	4,969,314
2023-08-08	532.00	540.20	532.00	537.20	431.03	2,080,073
2023-08-07	543.20	543.20	533.60	533.60	428.14	1,712,615
2023-08-04	539.80	544.80	538.60	544.60	436.97	1,481,719
2023-08-03	532.60	543.20	527.00	540.40	433.60	2,422,260
2023-08-02	542.60	544.60	533.00	535.60	429.75	2,380,267
2023-08-01	560.00	560.00	545.40	548.00	439.70	1,558,246
2023-07-31	550.40	559.20	547.60	553.20	443.87	1,301,016
2023-07-28	556.60	559.00	549.22	554.60	444.99	1,637,277
2023-07-27	561.80	561.80	555.00	557.80	447.56	2,352,993
2023-07-26	554.80	559.00	553.80	556.00	446.12	2,857,021
2023-07-25	556.40	562.40	552.80	555.80	445.96	3,461,856
2023-07-24	557.40	562.80	556.09	557.00	446.92	3,720,397
2023-07-21	564.40	569.40	561.80	563.40	452.05	1,805,167
2023-07-20	562.40	569.00	561.64	564.40	452.86	6,125,071
2023-07-19	562.00	573.59	556.80	561.40	450.45	2,779,803
2023-07-18	545.80	554.40	544.20	553.80	444.35	4,400,038
2023-07-17	548.40	548.40	541.60	544.60	436.97	2,150,112
2023-07-14	545.40	552.60	542.00	547.60	439.38	2,726,744
2023-07-13	552.20	553.80	542.40	545.60	437.77	2,126,470
2023-07-12	546.40	555.60	542.60	552.00	442.91	29,021,580
2023-07-11	544.60	546.40	540.80	545.20	437.45	2,001,137
2023-07-10	536.20	542.20	534.40	540.80	433.92	2,571,803
2023-07-07	533.40	540.25	531.40	537.80	431.51	2,151,946
2023-07-06	545.00	546.40	531.83	534.20	428.63	3,204,874
2023-07-05	539.00	548.40	539.00	544.00	436.49	2,818,419
2023-07-04	548.00	548.00	540.00	543.00	435.69	2,816,733
2023-07-03	556.20	556.50	541.40	547.20	439.06	3,088,889
2023-06-30	540.40	558.40	534.60	557.00	446.92	3,869,838
2023-06-29	592.00	592.00	546.20	552.00	442.91	6,659,387
2023-06-28	585.60	592.60	575.60	590.60	466.18	4,046,736

← NewerPage 14 of 22 · 1,266 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.