B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	173.80	175.80	172.40	174.00	174.00	2,198,450
2026-04-27	179.30	179.30	172.50	174.70	174.70	4,413,823
2026-04-24	173.60	176.80	170.20	176.20	176.20	4,013,093
2026-04-23	171.00	174.00	170.80	174.00	174.00	3,832,144
2026-04-22	176.10	177.20	172.80	173.30	173.30	3,820,097
2026-04-21	179.10	180.80	176.60	176.60	176.60	4,197,168
2026-04-20	179.40	179.60	176.10	177.00	177.00	3,976,613
2026-04-17	179.10	182.20	173.80	180.60	180.60	6,186,149
2026-04-16	175.00	180.00	173.80	173.80	173.80	4,543,463
2026-04-15	174.10	174.30	168.40	173.40	173.40	5,486,600
2026-04-14	175.50	177.50	172.00	173.00	173.00	5,487,274
2026-04-13	174.00	176.00	171.00	172.50	172.50	6,182,913
2026-04-10	183.00	183.50	173.50	174.50	174.50	8,780,513
2026-04-09	184.50	184.50	180.50	183.00	183.00	4,909,093
2026-04-08	186.00	190.50	184.50	185.00	185.00	12,092,999
2026-04-07	185.00	185.00	178.00	178.50	178.50	6,841,358
2026-04-02	172.00	186.50	171.00	184.00	184.00	11,253,791
2026-04-01	176.00	177.00	170.00	173.50	173.50	7,556,164
2026-03-31	163.50	169.00	162.50	168.50	168.50	5,456,956
2026-03-30	158.50	161.50	155.00	161.50	161.50	5,591,459
2026-03-27	158.00	158.50	154.00	158.50	158.50	5,825,796
2026-03-26	157.00	161.00	156.50	157.00	157.00	5,063,621
2026-03-25	156.50	160.00	155.00	158.00	158.00	7,669,568
2026-03-24	164.50	165.00	156.50	156.50	156.50	12,717,878
2026-03-23	161.50	168.00	154.50	163.50	163.50	14,484,397
2026-03-20	168.00	171.00	166.00	166.50	166.50	88,895,504
2026-03-19	174.50	174.50	164.50	166.50	166.50	11,003,428
2026-03-18	179.50	181.50	174.50	175.50	175.50	9,566,621
2026-03-17	180.50	181.50	174.50	177.00	177.00	12,573,604
2026-03-16	181.00	182.50	179.00	180.00	180.00	7,458,796
2026-03-13	179.00	180.50	174.00	179.00	179.00	12,779,287
2026-03-12	179.50	183.50	178.50	178.50	178.50	9,755,604
2026-03-11	181.50	182.50	178.00	180.50	180.50	5,443,460
2026-03-10	178.50	181.00	176.50	178.50	178.50	8,960,562
2026-03-09	177.50	178.50	174.00	175.00	175.00	6,942,851
2026-03-06	188.36	188.36	179.16	179.96	179.96	6,442,961
2026-03-05	191.00	191.52	185.60	188.68	188.68	5,110,408
2026-03-04	188.42	188.42	183.52	187.88	187.88	5,635,200
2026-03-03	194.00	194.00	182.76	186.00	186.00	7,448,840
2026-03-02	191.00	197.00	184.00	189.84	189.84	2,658,221
2026-02-27	190.40	192.45	187.20	191.00	191.00	6,451,928
2026-02-26	190.65	192.60	186.20	190.00	190.00	7,385,900
2026-02-25	196.00	196.15	188.95	190.40	190.40	8,800,166
2026-02-24	186.70	195.75	186.50	195.05	195.05	6,181,843
2026-02-23	186.90	189.30	185.00	188.40	188.40	5,790,226
2026-02-20	187.40	190.20	184.75	186.05	186.05	5,704,399
2026-02-19	187.00	188.00	184.30	187.40	187.40	3,383,311
2026-02-18	182.20	186.85	179.70	186.85	186.85	7,522,083
2026-02-17	179.35	183.45	178.90	181.25	181.25	4,768,480
2026-02-16	183.00	183.00	178.75	178.75	178.75	3,166,089
2026-02-13	179.60	181.00	176.65	180.90	180.90	5,144,176
2026-02-12	185.00	185.00	177.75	178.95	178.95	11,727,166
2026-02-11	177.50	182.90	175.90	182.50	182.50	6,224,960
2026-02-10	173.85	175.50	171.90	173.00	173.00	5,317,781
2026-02-09	174.00	174.85	169.00	171.75	171.75	17,745,868
2026-02-06	175.45	175.45	169.05	174.00	174.00	6,841,986
2026-02-05	184.60	184.60	175.55	175.90	175.90	6,048,127
2026-02-04	176.30	184.45	175.55	183.10	183.10	7,782,837
2026-02-03	178.45	178.55	173.00	175.00	175.00	6,995,405
2026-02-02	176.25	178.55	173.20	177.95	177.95	6,372,851

← NewerPage 3 of 22 · 1,264 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.