B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	215.00	217.40	212.00	212.20	212.20	6,608,878
2026-07-22	209.00	214.40	205.20	213.60	213.60	6,570,644
2026-07-21	201.40	208.40	199.50	208.40	208.40	5,450,462
2026-07-20	199.40	204.60	196.40	201.40	201.40	3,663,993
2026-07-17	201.20	204.20	196.10	198.80	198.80	8,756,888
2026-07-16	191.70	200.60	191.70	200.00	200.00	5,720,579
2026-07-15	200.00	200.00	188.00	193.00	193.00	9,777,241
2026-07-14	199.00	205.20	198.10	204.00	204.00	4,784,581
2026-07-13	199.20	202.60	199.00	202.60	202.60	3,532,838
2026-07-10	196.70	199.70	194.10	199.30	199.30	3,558,695
2026-07-09	196.10	196.70	191.00	196.70	196.70	3,962,977
2026-07-08	197.70	197.70	190.90	194.10	194.10	3,925,696
2026-07-07	196.50	200.20	195.70	196.90	196.90	3,529,045
2026-07-06	191.20	196.90	189.90	196.90	196.90	5,902,353
2026-07-03	194.10	194.10	188.20	192.40	192.40	2,481,116
2026-07-02	189.90	193.10	189.90	193.10	193.10	3,874,746
2026-07-01	196.20	196.20	188.20	193.20	193.20	4,071,507
2026-06-30	200.40	200.40	193.40	194.90	194.90	5,522,368
2026-06-29	206.00	206.20	200.20	200.20	200.20	3,589,805
2026-06-26	205.60	209.20	202.40	206.80	206.80	4,761,543
2026-06-25	211.40	214.40	204.40	206.80	206.80	6,965,018
2026-06-24	187.90	211.40	186.90	210.40	210.40	9,389,162
2026-06-23	184.90	187.70	184.20	186.70	186.70	4,169,089
2026-06-22	184.30	188.20	184.10	186.10	186.10	4,133,956
2026-06-19	185.30	187.10	182.20	187.10	187.10	14,363,172
2026-06-18	186.20	186.80	182.80	186.80	186.80	4,323,727
2026-06-17	191.00	191.00	182.90	186.60	186.60	8,217,141
2026-06-16	192.30	193.00	187.40	188.00	188.00	8,903,296
2026-06-15	200.40	201.20	191.50	192.00	192.00	4,640,435
2026-06-12	200.80	203.40	198.10	200.60	200.60	7,837,270
2026-06-11	195.40	199.10	191.00	197.80	197.80	9,786,946
2026-06-10	203.40	204.20	197.50	199.60	199.60	4,798,858
2026-06-09	204.40	207.20	201.80	202.80	202.80	5,047,269
2026-06-08	208.80	210.80	203.60	204.80	204.80	8,876,456
2026-06-05	210.00	211.60	206.40	207.40	207.40	7,812,238
2026-06-04	199.40	214.60	199.10	208.20	208.20	15,310,247
2026-06-03	177.80	199.50	175.80	195.40	195.40	20,180,266
2026-06-02	169.00	175.00	169.00	170.50	170.50	5,682,260
2026-06-01	171.40	175.90	168.40	168.40	168.40	5,080,614
2026-05-29	171.00	173.80	170.00	171.00	171.00	10,273,873
2026-05-28	180.00	180.00	172.70	175.20	175.20	4,410,411
2026-05-27	173.70	179.70	173.70	179.40	179.40	5,924,390
2026-05-26	172.00	175.00	171.60	172.00	172.00	8,099,296
2026-05-22	168.70	173.10	168.70	169.90	169.90	4,716,115
2026-05-21	165.80	172.90	163.20	170.10	170.10	9,979,037
2026-05-20	161.90	165.50	157.50	164.40	164.40	6,575,705
2026-05-19	162.30	167.00	162.00	163.80	163.80	5,880,896
2026-05-18	156.50	163.80	155.50	161.40	161.40	7,162,199
2026-05-15	160.90	161.20	154.30	157.40	157.40	9,198,885
2026-05-14	162.50	164.20	159.10	161.30	161.30	7,780,144
2026-05-13	164.00	164.20	159.50	163.30	163.30	7,140,101
2026-05-12	166.00	166.00	157.60	164.20	164.20	10,191,905
2026-05-11	174.40	174.40	167.50	167.50	167.50	6,641,589
2026-05-08	171.90	174.70	170.60	173.90	173.90	4,002,990
2026-05-07	175.90	175.90	170.50	173.30	173.30	5,144,501
2026-05-06	168.70	177.00	168.60	174.40	174.40	7,014,880
2026-05-05	171.00	174.60	166.80	168.40	168.40	11,239,885
2026-05-01	166.00	172.20	166.00	172.20	172.20	2,350,217
2026-04-30	164.10	168.90	163.30	167.40	167.40	6,416,242
2026-04-29	171.90	173.00	163.80	164.00	164.00	7,229,631

← NewerPage 2 of 3 · 127 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.