B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	377.90	384.97	377.50	382.50	284.82	4,014,514
2022-07-11	378.10	383.70	376.20	380.70	283.48	1,219,591
2022-07-08	376.20	383.30	372.50	383.30	285.41	2,780,526
2022-07-07	370.10	379.90	368.10	377.00	280.72	4,642,098
2022-07-06	361.50	370.30	361.50	370.30	275.73	3,903,170
2022-07-05	369.40	373.30	357.32	359.10	267.39	4,144,070
2022-07-04	370.10	370.10	361.40	365.60	272.23	2,660,034
2022-07-01	364.50	371.68	360.20	365.10	271.86	4,915,599
2022-06-30	369.40	371.30	361.80	366.70	273.05	3,371,248
2022-06-29	375.90	391.30	374.00	386.40	279.16	5,202,159
2022-06-28	389.20	389.50	379.70	379.70	274.32	4,245,267
2022-06-27	386.90	389.70	381.10	387.30	279.81	3,362,690
2022-06-24	378.00	386.11	374.90	385.40	278.43	5,709,200
2022-06-23	369.80	379.30	366.60	377.20	272.51	2,995,070
2022-06-22	370.80	376.00	367.70	372.30	268.97	3,667,879
2022-06-21	374.40	378.20	370.00	372.60	269.19	16,731,580
2022-06-20	378.20	389.90	372.00	373.80	270.05	48,977,621
2022-06-17	371.90	379.60	370.00	377.20	272.51	9,388,109
2022-06-16	375.10	382.70	356.50	372.20	268.90	7,987,841
2022-06-15	372.20	382.40	371.00	376.70	272.15	6,450,847
2022-06-14	358.90	365.60	351.10	361.20	260.95	8,555,278
2022-06-13	352.60	356.80	344.26	355.80	257.05	4,911,596
2022-06-10	369.30	369.30	354.40	359.90	260.01	8,147,535
2022-06-09	372.70	373.90	360.80	368.50	266.23	5,605,643
2022-06-08	382.80	384.60	367.80	374.40	270.49	6,415,276
2022-06-07	382.60	383.80	368.90	378.10	273.16	6,199,666
2022-06-06	380.00	391.58	370.96	382.90	276.63	8,625,860
2022-06-01	393.70	398.72	381.20	383.70	277.21	7,955,375
2022-05-31	420.00	432.40	385.00	389.70	281.54	19,424,061
2022-05-30	453.00	463.80	452.20	458.70	331.39	5,952,867
2022-05-27	456.00	461.20	443.00	452.10	326.62	5,835,433
2022-05-26	426.30	459.70	424.00	456.10	329.51	6,590,490
2022-05-25	427.80	429.50	421.90	425.20	307.19	4,035,912
2022-05-24	421.40	427.09	419.60	426.10	307.84	6,769,596
2022-05-23	425.20	427.07	417.10	423.00	305.60	7,844,998
2022-05-20	429.50	429.60	419.70	422.40	305.17	6,903,259
2022-05-19	435.60	437.00	420.80	428.90	309.86	6,738,951
2022-05-18	465.50	471.42	436.50	440.70	318.39	11,553,560
2022-05-17	470.20	472.83	463.50	465.80	336.52	3,145,910
2022-05-16	466.90	468.60	456.90	468.30	338.33	2,492,423
2022-05-13	463.80	469.20	460.50	467.30	337.60	8,507,441
2022-05-12	452.20	466.60	448.40	462.30	333.99	8,124,883
2022-05-11	458.10	462.50	453.80	458.30	331.10	4,184,230
2022-05-10	465.00	465.65	456.40	458.20	331.03	3,667,497
2022-05-09	459.70	463.70	449.40	460.10	332.40	3,853,429
2022-05-06	483.00	486.20	456.80	459.50	331.97	6,145,839
2022-05-05	491.10	498.70	484.60	484.60	350.10	5,923,082
2022-05-04	500.00	503.20	488.00	488.00	352.56	5,606,946
2022-05-03	486.90	503.40	485.90	502.60	363.11	4,466,974
2022-04-29	490.20	496.00	486.90	490.20	354.15	3,185,667
2022-04-28	495.20	497.40	487.40	489.80	353.86	3,640,440
2022-04-27	503.00	504.00	489.80	492.90	356.10	5,142,472
2022-04-26	513.60	513.60	502.00	502.00	362.67	2,949,970
2022-04-25	514.00	521.40	507.00	512.40	370.19	4,083,332
2022-04-22	536.60	544.00	509.18	516.60	373.22	5,224,042
2022-04-21	545.00	556.60	541.40	550.00	397.35	1,983,473
2022-04-20	546.00	548.80	540.20	545.40	394.03	2,295,507
2022-04-19	537.20	548.10	532.60	543.60	392.73	2,817,616
2022-04-14	540.20	545.80	534.60	537.60	388.39	2,575,618
2022-04-13	547.40	548.00	530.80	539.40	389.69	3,585,325

← NewerPage 19 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.