B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	542.00	552.40	535.20	549.80	397.21	2,862,552
2022-04-11	541.60	545.40	538.60	544.20	393.16	1,940,809
2022-04-08	542.00	546.32	539.60	544.40	393.31	2,234,064
2022-04-07	545.80	550.40	537.38	538.60	389.12	3,814,631
2022-04-06	562.20	567.60	540.80	544.60	393.45	5,825,914
2022-04-05	549.00	561.60	545.20	561.60	405.73	8,043,282
2022-04-04	537.20	551.40	537.20	548.00	395.91	10,052,700
2022-04-01	534.80	541.40	534.00	534.20	385.94	2,387,946
2022-03-31	542.60	551.60	533.00	534.20	385.94	3,440,845
2022-03-30	542.60	547.14	535.80	541.40	391.14	5,935,103
2022-03-29	559.00	561.17	540.80	546.00	394.46	3,953,585
2022-03-28	563.40	569.60	552.99	559.00	403.85	2,722,568
2022-03-25	567.20	569.53	558.80	559.60	404.29	2,650,339
2022-03-24	574.00	583.00	573.80	580.60	419.46	2,480,966
2022-03-23	579.20	581.20	568.20	573.40	414.26	3,135,283
2022-03-22	585.00	588.52	569.80	577.40	417.15	2,830,099
2022-03-21	579.80	586.20	578.20	586.00	423.36	1,947,922
2022-03-18	571.20	582.60	566.80	581.20	419.89	9,516,791
2022-03-17	567.20	571.40	560.20	567.80	410.21	2,809,147
2022-03-16	564.00	567.20	555.20	565.20	408.33	2,355,019
2022-03-15	558.20	560.60	552.00	555.40	401.25	2,055,932
2022-03-14	552.40	560.00	541.60	558.60	403.56	3,076,068
2022-03-11	545.20	556.40	544.60	550.00	397.35	2,585,466
2022-03-10	578.80	578.80	538.20	545.00	393.74	3,267,381
2022-03-09	562.80	572.80	557.45	572.20	413.39	5,040,606
2022-03-08	566.00	570.00	543.20	558.00	403.13	5,203,797
2022-03-07	592.00	595.80	570.60	570.80	412.38	4,340,005
2022-03-04	599.80	605.20	587.03	597.60	431.74	9,631,455
2022-03-03	602.80	610.00	598.60	601.40	434.49	2,453,938
2022-03-02	609.60	617.60	598.00	602.80	435.50	3,224,614
2022-03-01	601.80	614.60	597.00	610.20	440.84	4,611,197
2022-02-28	578.80	605.40	577.80	605.40	437.38	3,682,912
2022-02-25	578.80	589.80	578.80	581.80	420.33	3,783,602
2022-02-24	577.00	584.80	569.02	578.60	418.01	3,458,059
2022-02-23	596.20	601.80	583.80	584.60	422.35	3,067,859
2022-02-22	586.60	611.20	585.08	596.80	431.16	11,920,310
2022-02-21	587.20	598.45	587.20	592.20	427.84	2,960,093
2022-02-18	579.00	585.20	576.40	583.60	421.63	4,300,426
2022-02-17	573.60	580.60	572.91	575.80	415.99	11,107,930
2022-02-16	578.40	580.20	566.60	575.00	415.41	3,530,821
2022-02-15	567.00	582.40	567.00	579.20	418.45	3,956,522
2022-02-14	569.20	577.40	559.80	567.80	410.21	3,602,008
2022-02-11	560.20	571.60	558.20	571.40	412.81	2,741,250
2022-02-10	558.20	566.60	554.60	560.20	404.72	1,830,493
2022-02-09	552.60	564.00	552.60	557.40	402.70	4,542,474
2022-02-08	545.00	553.40	541.60	550.00	397.35	2,714,176
2022-02-07	554.20	559.42	542.20	542.20	391.72	2,352,795
2022-02-04	573.60	575.80	555.20	555.20	401.11	11,290,250
2022-02-03	576.40	584.80	569.74	573.40	414.26	2,084,882
2022-02-02	578.00	586.00	576.60	581.20	419.89	2,484,642
2022-02-01	566.20	580.56	566.20	577.40	417.15	3,215,656
2022-01-31	569.00	569.00	562.00	566.20	409.06	2,089,068
2022-01-28	558.20	565.80	557.60	565.80	408.77	5,726,424
2022-01-27	556.20	559.60	542.60	559.60	404.29	2,601,684
2022-01-26	567.20	577.40	558.80	560.80	405.15	3,683,804
2022-01-25	548.40	560.00	546.80	558.80	403.71	4,038,385
2022-01-24	541.20	546.80	534.88	545.80	394.32	10,594,760
2022-01-21	549.60	549.60	540.20	543.00	392.29	4,726,907
2022-01-20	560.80	563.20	548.60	553.80	400.10	4,136,102
2022-01-19	548.80	564.20	544.80	558.00	403.13	5,429,030

← NewerPage 20 of 22 · 1,262 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.