B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	580.80	590.60	579.00	581.40	458.91	3,054,673
2023-06-26	570.40	578.80	568.60	577.00	455.44	10,187,390
2023-06-23	579.60	579.60	565.80	570.00	449.92	1,507,797
2023-06-22	563.40	575.60	559.60	575.60	454.34	2,932,864
2023-06-21	561.00	571.40	560.80	568.00	448.34	4,200,569
2023-06-20	557.00	566.80	553.80	566.40	447.07	4,209,669
2023-06-19	550.00	558.20	550.00	556.60	439.34	2,891,722
2023-06-16	548.60	559.40	545.75	553.40	436.81	9,108,352
2023-06-15	545.40	550.41	544.20	549.40	433.66	4,187,717
2023-06-14	539.60	546.40	533.60	546.40	431.29	29,801,381
2023-06-13	539.80	540.60	536.00	539.00	425.45	6,385,975
2023-06-12	537.40	544.60	532.20	535.00	422.29	4,459,315
2023-06-09	540.00	542.00	530.20	533.20	420.87	6,660,743
2023-06-08	533.60	536.60	529.80	531.60	419.61	3,349,464
2023-06-07	542.40	543.80	532.80	534.40	421.82	3,581,621
2023-06-06	534.20	539.80	528.00	539.80	426.08	6,717,656
2023-06-05	541.40	549.00	533.60	533.60	421.18	2,356,198
2023-06-02	535.40	542.40	531.20	539.80	426.08	2,839,227
2023-06-01	514.80	534.80	512.20	529.40	417.87	5,340,390
2023-05-31	485.70	514.80	479.20	509.80	402.40	8,787,781
2023-05-30	463.70	473.70	459.40	471.90	372.48	4,562,934
2023-05-26	462.50	462.70	455.10	462.00	364.67	3,175,923
2023-05-25	465.50	467.80	454.00	460.20	363.25	3,126,455
2023-05-24	466.10	469.30	461.90	465.20	367.19	4,655,132
2023-05-23	489.70	489.70	460.60	465.70	367.59	3,936,192
2023-05-22	484.90	490.00	482.70	490.00	386.77	1,968,273
2023-05-19	490.20	494.10	485.70	485.70	383.38	3,621,559
2023-05-18	490.60	493.60	489.77	493.50	389.53	1,445,245
2023-05-17	494.00	494.00	486.50	489.30	386.22	2,084,557
2023-05-16	495.30	496.10	489.30	491.40	387.88	1,591,465
2023-05-15	497.30	498.40	490.20	495.40	391.03	1,625,946
2023-05-12	490.10	496.30	487.80	491.60	388.03	1,840,169
2023-05-11	482.60	488.70	479.00	488.70	385.74	1,095,720
2023-05-10	488.50	489.20	478.90	479.30	378.32	1,584,265
2023-05-09	489.80	492.40	485.10	487.60	384.88	2,934,376
2023-05-05	490.00	490.00	485.00	487.20	384.56	2,652,305
2023-05-04	475.70	486.20	475.70	483.80	381.88	2,359,685
2023-05-03	484.90	489.00	481.80	482.70	381.01	1,550,063
2023-05-02	478.80	490.50	477.60	483.60	381.72	2,963,801
2023-04-28	474.90	483.30	472.90	479.70	378.64	3,218,766
2023-04-27	475.60	481.30	470.80	476.00	375.72	2,985,844
2023-04-26	480.20	480.20	471.10	473.50	373.75	4,381,957
2023-04-25	491.20	491.20	478.10	480.80	379.51	2,725,447
2023-04-24	494.70	500.60	492.50	492.50	388.74	3,971,699
2023-04-21	492.70	497.90	487.50	495.80	391.35	1,752,744
2023-04-20	493.20	496.57	490.90	493.20	389.30	1,646,009
2023-04-19	489.50	494.80	484.30	493.00	389.14	1,921,875
2023-04-18	499.20	499.50	490.40	490.40	387.09	2,404,420
2023-04-17	493.40	500.80	493.40	497.00	392.30	1,840,944
2023-04-14	488.60	496.50	487.20	493.30	389.37	1,642,124
2023-04-13	491.20	494.50	487.00	487.00	384.40	1,991,712
2023-04-12	487.40	493.50	485.86	490.90	387.48	2,084,410
2023-04-11	485.50	491.10	484.50	487.30	384.64	1,671,642
2023-04-06	469.80	476.50	468.40	475.70	375.48	1,528,566
2023-04-05	481.20	481.60	467.90	469.90	370.90	1,281,713
2023-04-04	479.70	485.80	478.70	481.40	379.98	2,221,364
2023-04-03	480.60	483.01	477.20	477.20	376.67	3,029,172
2023-03-31	482.40	488.20	477.20	482.10	380.53	2,256,862
2023-03-30	473.00	479.00	471.47	478.70	377.85	1,291,123
2023-03-29	463.00	470.70	456.30	469.50	370.59	1,736,703

← NewerPage 15 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.