B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	322.30	324.00	308.00	310.20	230.98	2,947,051
2022-10-05	325.60	328.10	317.80	319.50	237.91	4,061,717
2022-10-04	320.70	329.31	318.50	327.50	243.86	10,227,300
2022-10-03	310.20	320.40	304.30	317.30	236.27	6,454,595
2022-09-30	296.30	306.10	296.30	306.10	227.93	5,578,934
2022-09-29	308.60	308.80	291.30	295.50	220.03	4,821,317
2022-09-28	309.70	310.69	289.00	308.60	229.79	5,188,724
2022-09-27	310.90	314.70	301.30	309.30	230.31	4,970,083
2022-09-26	306.20	316.10	299.62	311.20	231.73	7,737,404
2022-09-23	330.30	332.80	316.00	318.10	236.86	4,036,723
2022-09-22	331.70	336.00	328.70	331.60	246.92	5,192,928
2022-09-21	331.70	334.82	331.00	333.00	247.96	4,091,036
2022-09-20	338.10	342.04	332.00	332.00	247.21	3,074,154
2022-09-16	339.10	342.90	336.00	337.60	251.38	7,715,605
2022-09-15	350.60	350.80	341.37	345.10	256.97	2,956,383
2022-09-14	352.20	357.49	346.00	347.00	258.38	9,236,125
2022-09-13	362.90	365.00	350.80	352.80	262.70	3,791,720
2022-09-12	351.50	366.70	349.50	363.40	270.59	5,831,857
2022-09-09	347.00	353.70	344.90	350.60	261.06	1,820,574
2022-09-08	362.80	363.37	336.50	344.10	256.22	3,730,868
2022-09-07	367.00	368.20	358.91	362.30	269.78	3,913,752
2022-09-06	364.60	381.80	363.50	369.40	275.06	5,406,781
2022-09-05	368.90	373.60	363.70	373.60	278.19	4,369,266
2022-09-02	370.10	373.90	366.40	372.10	277.07	1,777,854
2022-09-01	367.00	371.50	363.90	368.40	274.32	3,750,443
2022-08-31	379.80	379.80	369.90	369.90	275.43	2,767,520
2022-08-30	368.60	377.00	366.18	372.80	277.59	6,412,663
2022-08-26	375.30	377.50	368.00	369.80	275.36	3,449,434
2022-08-25	391.50	391.83	371.20	375.30	279.46	3,814,429
2022-08-24	396.10	397.70	386.10	389.30	289.88	9,369,777
2022-08-23	407.50	409.70	394.80	396.70	295.39	1,890,507
2022-08-22	410.50	410.50	403.80	408.20	303.95	1,158,849
2022-08-19	410.20	415.20	408.00	408.00	303.80	1,604,250
2022-08-18	423.60	425.00	411.80	416.30	309.98	3,236,325
2022-08-17	433.80	440.15	423.00	423.00	314.97	2,699,349
2022-08-16	420.60	432.20	418.27	432.20	321.82	2,119,887
2022-08-15	414.60	419.10	410.10	419.10	312.07	1,189,753
2022-08-12	412.00	414.20	410.80	412.50	307.16	1,924,981
2022-08-11	425.40	427.96	412.60	412.60	307.23	2,313,709
2022-08-10	415.70	426.40	413.60	424.70	316.24	1,999,309
2022-08-09	421.60	425.90	416.80	416.80	310.36	24,620,080
2022-08-08	419.70	420.80	414.22	419.50	312.37	1,323,099
2022-08-05	428.00	431.80	415.20	417.80	311.10	1,437,626
2022-08-04	437.40	444.90	427.30	431.50	321.30	1,673,617
2022-08-03	429.80	439.70	423.43	436.50	325.03	1,720,637
2022-08-02	428.50	436.50	427.00	430.90	320.86	2,346,223
2022-08-01	424.00	434.10	423.80	429.90	320.11	1,789,236
2022-07-29	411.90	429.10	410.30	424.30	315.94	2,760,301
2022-07-28	406.50	411.70	403.82	409.00	304.55	1,604,683
2022-07-27	406.40	412.70	402.40	405.50	301.94	1,308,666
2022-07-26	413.40	418.00	405.00	405.00	301.57	3,633,353
2022-07-25	420.00	423.10	414.90	420.90	313.41	2,574,199
2022-07-22	417.40	421.50	414.80	418.90	311.92	2,797,502
2022-07-21	414.60	420.90	411.50	418.70	311.77	1,927,040
2022-07-20	410.00	421.40	409.83	414.70	308.79	4,180,109
2022-07-19	390.80	413.20	390.70	408.20	303.95	6,127,760
2022-07-18	386.60	394.00	386.60	394.00	293.38	1,698,355
2022-07-15	385.00	388.90	380.60	385.90	287.35	2,623,616
2022-07-14	380.00	382.80	378.80	381.60	284.15	1,732,195
2022-07-13	385.10	385.64	377.10	381.90	284.37	10,485,940

← NewerPage 18 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.