B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	413.80	425.40	412.80	424.20	320.01	4,731,828
2022-12-30	411.30	415.10	408.60	411.30	310.28	938,270
2022-12-29	409.80	412.40	404.90	412.40	311.11	1,067,814
2022-12-28	408.00	410.90	406.80	410.20	309.45	2,522,612
2022-12-23	413.60	415.00	407.40	408.80	308.40	658,785
2022-12-22	417.30	420.70	410.80	412.10	310.89	1,661,503
2022-12-21	409.50	416.50	408.90	415.70	313.60	3,719,325
2022-12-20	408.40	410.50	404.30	407.10	307.11	3,468,751
2022-12-19	409.80	414.45	408.10	409.30	308.77	1,666,028
2022-12-16	410.30	411.96	404.60	408.40	308.09	10,548,550
2022-12-15	408.50	416.70	408.00	410.80	309.90	4,677,076
2022-12-14	408.60	416.40	404.70	412.00	310.81	3,555,200
2022-12-13	407.30	417.40	398.70	409.90	309.23	2,400,724
2022-12-12	407.80	407.80	402.20	405.20	305.68	1,751,662
2022-12-09	408.60	411.50	404.90	409.90	309.23	2,376,873
2022-12-08	410.00	411.10	402.90	406.50	306.66	2,581,016
2022-12-07	411.60	413.70	408.40	409.90	309.23	8,102,680
2022-12-06	419.00	421.10	410.90	413.60	312.02	2,896,398
2022-12-05	422.20	427.27	418.30	419.60	316.54	3,619,500
2022-12-02	413.40	421.20	412.70	417.70	315.11	4,766,787
2022-12-01	417.40	422.00	414.00	415.10	313.15	2,738,518
2022-11-30	413.60	417.20	407.30	409.30	308.77	9,399,023
2022-11-29	414.00	414.90	409.50	410.70	309.83	3,653,431
2022-11-28	410.10	413.50	405.20	409.80	309.15	1,649,655
2022-11-25	411.40	411.50	406.60	410.40	309.60	32,089,641
2022-11-24	413.40	418.00	410.60	410.90	309.98	1,773,804
2022-11-23	401.00	414.70	397.90	414.00	312.32	4,780,465
2022-11-22	401.60	414.00	398.90	400.90	302.44	3,560,075
2022-11-21	411.00	412.09	395.70	400.90	302.44	3,217,517
2022-11-18	388.20	399.10	385.90	397.90	300.17	3,972,831
2022-11-17	382.90	388.35	379.92	386.40	291.50	2,348,543
2022-11-16	390.80	390.90	380.10	385.90	287.35	4,596,545
2022-11-15	398.00	404.00	384.70	392.50	292.26	4,883,513
2022-11-14	382.10	405.00	381.30	403.30	300.30	28,121,830
2022-11-11	360.20	385.50	359.80	385.50	287.05	36,267,551
2022-11-10	351.00	361.10	344.65	357.20	265.98	9,494,652
2022-11-09	373.00	378.10	368.28	374.10	278.56	5,677,927
2022-11-08	355.70	373.00	353.00	372.70	277.52	5,016,065
2022-11-07	356.60	367.67	354.35	357.00	265.83	8,432,057
2022-11-04	348.50	357.90	345.90	357.50	266.20	4,318,955
2022-11-03	337.60	348.47	335.40	345.80	257.49	5,673,056
2022-11-02	338.70	347.00	337.70	343.90	256.07	5,723,517
2022-11-01	326.10	340.30	323.70	338.00	251.68	3,502,309
2022-10-31	322.50	325.60	316.40	322.60	240.21	3,868,678
2022-10-28	320.10	325.40	319.10	321.80	239.62	2,129,161
2022-10-27	322.50	330.50	320.80	324.90	241.93	3,051,016
2022-10-26	316.00	325.70	316.00	323.60	240.96	2,593,018
2022-10-25	307.00	320.40	305.80	320.40	238.58	2,593,948
2022-10-24	306.30	309.44	299.40	305.80	227.70	2,625,881
2022-10-21	306.50	307.80	298.00	301.10	224.20	3,362,857
2022-10-20	308.00	309.90	303.20	308.80	229.94	4,032,277
2022-10-19	319.40	320.80	307.60	308.40	229.64	3,074,949
2022-10-18	318.00	323.30	317.00	319.10	237.61	16,187,290
2022-10-17	313.10	317.37	310.90	316.00	235.30	7,118,337
2022-10-14	311.10	320.60	308.10	314.10	233.88	4,842,837
2022-10-13	294.50	311.80	293.63	306.80	228.45	10,343,170
2022-10-12	311.90	313.58	296.90	296.90	221.08	4,720,183
2022-10-11	313.10	315.50	308.30	313.10	233.14	4,543,855
2022-10-10	307.10	317.70	305.70	315.00	234.55	3,116,878
2022-10-07	309.50	310.40	303.12	307.00	228.60	12,753,250

← NewerPage 17 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.