B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	561.80	563.80	543.20	551.40	398.36	4,915,566
2022-01-17	566.00	567.60	559.98	563.80	407.32	1,794,892
2022-01-14	580.00	586.00	564.00	564.80	408.04	5,420,952
2022-01-13	606.00	609.80	596.60	596.60	431.02	2,566,987
2022-01-12	613.00	616.60	607.40	608.20	439.40	3,937,085
2022-01-11	605.40	615.60	604.05	611.60	441.85	3,013,420
2022-01-10	613.20	615.40	599.60	601.00	434.20	1,769,347
2022-01-07	625.60	625.60	603.40	605.80	437.66	2,259,253
2022-01-06	635.80	650.70	616.64	619.60	447.63	4,375,011
2022-01-05	624.20	637.00	623.00	634.20	458.18	2,895,437
2022-01-04	646.60	651.40	616.00	625.00	451.54	3,702,122
2021-12-31	634.40	641.09	634.00	634.00	458.04	879,158
2021-12-30	639.40	639.40	628.60	634.40	458.33	1,603,966
2021-12-29	634.00	637.40	631.80	635.80	459.34	1,484,094
2021-12-24	615.20	648.09	615.20	627.60	453.41	1,008,449
2021-12-23	621.60	623.20	613.20	613.20	443.01	934,220
2021-12-22	619.80	620.60	611.73	619.40	447.49	1,571,026
2021-12-21	621.20	624.39	616.40	618.00	446.48	1,688,001
2021-12-20	610.00	615.80	598.20	615.80	444.89	2,317,553
2021-12-17	614.60	627.58	614.60	617.00	445.76	5,564,270
2021-12-16	615.40	638.45	611.40	616.40	445.32	2,856,525
2021-12-15	642.20	644.32	631.00	631.00	437.81	3,332,276
2021-12-14	641.60	648.00	637.60	639.60	443.78	6,859,569
2021-12-13	642.40	647.40	640.00	640.80	444.61	3,210,762
2021-12-10	642.00	651.00	640.20	640.20	444.19	10,898,770
2021-12-09	632.00	644.00	630.20	644.00	446.83	1,604,105
2021-12-08	629.80	643.60	625.80	629.80	436.98	2,995,576
2021-12-07	643.60	644.80	624.40	627.60	435.45	7,253,245
2021-12-06	642.40	649.57	640.00	640.00	444.05	2,001,627
2021-12-03	630.20	640.60	627.80	639.00	443.36	2,191,943
2021-12-02	628.60	635.80	628.20	628.40	436.01	3,511,702
2021-12-01	617.80	635.20	614.60	632.80	439.06	12,922,580
2021-11-30	625.00	628.80	620.20	620.20	430.32	4,195,865
2021-11-29	629.20	634.20	620.60	625.00	433.65	3,038,860
2021-11-26	605.00	630.60	603.80	628.00	435.73	3,797,118
2021-11-25	615.40	625.20	613.80	619.20	429.62	5,388,171
2021-11-24	613.80	615.80	605.13	614.00	426.01	2,808,052
2021-11-23	608.60	618.00	604.80	613.80	425.88	2,406,144
2021-11-22	605.20	613.40	602.00	610.80	423.79	2,609,672
2021-11-19	594.20	604.17	587.60	603.00	418.38	4,652,287
2021-11-18	581.80	592.00	581.00	592.00	410.75	2,809,406
2021-11-17	583.20	587.60	573.60	586.80	403.67	5,272,513
2021-11-16	586.60	592.60	575.80	590.00	405.87	3,104,017
2021-11-15	586.00	588.60	570.36	585.00	402.43	4,761,209
2021-11-12	607.60	621.55	590.00	599.40	412.34	6,272,624
2021-11-11	622.00	629.56	593.20	607.80	418.12	6,006,711
2021-11-10	623.60	645.24	619.60	643.80	442.88	3,094,996
2021-11-09	625.20	629.80	622.60	624.60	429.68	2,128,642
2021-11-08	624.20	634.40	622.00	626.00	430.64	3,296,709
2021-11-05	624.60	636.60	619.60	624.40	429.54	3,471,483
2021-11-04	615.00	623.80	605.80	623.20	428.71	6,772,708
2021-11-03	622.80	622.80	603.68	610.00	419.63	2,950,363
2021-11-02	634.60	637.60	622.40	622.40	428.16	4,081,223
2021-11-01	636.00	636.40	631.42	634.00	436.14	1,836,834
2021-10-29	629.80	634.80	623.82	633.20	435.59	1,072,327
2021-10-28	634.20	637.40	628.80	630.00	433.39	1,447,227
2021-10-27	636.40	642.46	632.96	633.80	436.00	1,940,337
2021-10-26	629.00	640.60	627.00	637.00	438.21	2,954,352
2021-10-25	612.20	620.80	608.20	617.40	424.72	1,402,124
2021-10-22	612.20	612.80	604.93	610.20	419.77	1,319,377

← NewerPage 21 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.