B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	468.10	468.90	460.70	464.80	366.88	1,903,815
2023-03-27	468.10	469.60	463.30	465.40	367.35	1,795,400
2023-03-24	472.30	474.40	462.10	464.90	366.96	2,407,687
2023-03-23	483.10	483.10	474.70	474.70	374.69	2,353,717
2023-03-22	475.70	483.90	472.88	481.60	380.14	2,437,771
2023-03-21	468.40	478.30	467.95	472.60	373.04	4,777,957
2023-03-20	454.70	469.00	448.90	466.00	367.83	1,529,496
2023-03-17	472.60	475.30	456.30	458.00	361.51	5,581,874
2023-03-16	469.60	475.30	461.80	470.00	370.98	3,091,647
2023-03-15	482.50	482.90	464.10	464.10	366.33	3,583,838
2023-03-14	478.90	486.10	475.50	485.10	382.90	2,353,483
2023-03-13	495.10	496.00	477.00	480.40	379.19	2,267,095
2023-03-10	498.10	499.90	487.70	495.50	391.11	2,233,710
2023-03-09	495.80	503.40	492.03	503.20	397.19	1,216,624
2023-03-08	494.30	498.70	491.60	498.70	393.64	2,007,572
2023-03-07	493.00	499.20	492.60	497.70	392.85	1,904,000
2023-03-06	492.90	497.50	490.71	495.00	390.72	2,573,994
2023-03-03	485.20	491.90	484.40	488.90	385.90	2,028,111
2023-03-02	486.50	488.80	482.70	484.00	382.03	2,258,298
2023-03-01	488.40	496.97	487.90	490.90	387.48	7,431,837
2023-02-28	489.20	496.20	484.10	491.80	388.19	3,156,108
2023-02-27	484.00	492.30	483.90	491.50	387.95	1,004,974
2023-02-24	483.60	485.90	479.00	481.10	379.74	1,424,153
2023-02-23	483.80	488.90	481.40	482.20	380.61	1,154,634
2023-02-22	485.40	487.15	478.80	482.30	380.69	3,018,363
2023-02-21	487.90	490.31	486.00	488.60	385.66	5,441,617
2023-02-20	489.00	491.02	485.40	488.00	385.19	1,056,434
2023-02-17	486.10	490.40	484.10	486.60	384.09	2,525,463
2023-02-16	488.70	493.60	482.40	488.10	385.27	1,442,797
2023-02-15	480.50	488.90	478.60	487.50	384.80	2,065,621
2023-02-14	476.10	486.09	474.30	478.60	377.77	3,392,183
2023-02-13	472.60	476.30	469.90	475.80	375.56	2,212,602
2023-02-10	480.50	480.50	465.10	471.70	372.33	2,262,552
2023-02-09	484.50	492.50	478.30	483.90	381.96	2,934,188
2023-02-08	487.70	492.34	481.10	481.40	379.98	2,028,265
2023-02-07	483.00	486.60	479.00	484.70	382.59	3,786,856
2023-02-06	489.60	489.60	479.82	483.20	381.40	2,081,123
2023-02-03	485.20	495.70	481.80	493.50	389.53	3,720,854
2023-02-02	459.10	481.40	458.60	477.10	376.59	30,095,820
2023-02-01	447.40	455.21	446.80	452.50	357.17	2,841,896
2023-01-31	449.40	451.40	444.40	447.70	353.38	3,115,321
2023-01-30	440.60	452.05	438.50	451.50	356.38	2,559,519
2023-01-27	445.10	448.40	439.70	442.40	349.20	3,114,172
2023-01-26	440.00	444.70	438.60	444.20	350.62	3,328,357
2023-01-25	437.30	440.70	436.43	437.10	345.01	1,784,100
2023-01-24	440.00	441.60	437.50	437.50	345.33	10,167,370
2023-01-23	440.90	442.30	436.60	438.00	345.73	1,405,524
2023-01-20	436.00	440.10	432.30	438.30	345.96	3,122,468
2023-01-19	442.50	445.10	432.30	433.20	341.94	2,536,821
2023-01-18	443.40	464.74	440.80	441.80	348.72	2,533,033
2023-01-17	445.20	462.93	438.00	442.90	349.59	3,479,416
2023-01-16	439.30	445.30	436.89	444.20	350.62	2,328,625
2023-01-13	434.50	440.40	431.55	439.80	347.15	2,619,910
2023-01-12	434.50	437.40	429.60	432.00	340.99	4,796,385
2023-01-11	450.60	454.26	446.50	451.90	340.91	5,324,594
2023-01-10	447.00	451.40	443.95	449.00	338.72	26,976,510
2023-01-09	448.00	454.60	445.00	447.60	337.67	3,784,850
2023-01-06	450.00	454.20	446.20	450.00	339.48	32,133,770
2023-01-05	451.80	462.39	444.10	447.40	337.52	9,371,317
2023-01-04	426.90	446.00	424.50	445.20	335.86	7,627,068

← NewerPage 16 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.