B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 177.95 | 179.25 | 174.80 | 176.35 | 176.35 | 6,016,342 |
| 2026-01-29 | 176.70 | 179.10 | 174.40 | 177.90 | 177.90 | 7,534,131 |
| 2026-01-28 | 170.20 | 176.70 | 170.20 | 176.10 | 176.10 | 7,620,364 |
| 2026-01-27 | 168.90 | 170.45 | 167.40 | 170.20 | 170.20 | 3,745,172 |
| 2026-01-26 | 162.80 | 171.45 | 160.00 | 168.95 | 168.95 | 9,510,044 |
| 2026-01-23 | 175.25 | 175.25 | 161.60 | 161.60 | 161.60 | 11,120,691 |
| 2026-01-22 | 166.50 | 178.40 | 164.35 | 174.10 | 174.10 | 11,169,008 |
| 2026-01-21 | 165.85 | 175.05 | 164.05 | 173.10 | 173.10 | 7,394,148 |
| 2026-01-20 | 171.65 | 171.80 | 166.80 | 166.80 | 166.80 | 6,615,592 |
| 2026-01-19 | 166.60 | 170.60 | 165.80 | 170.60 | 170.60 | 10,082,865 |
| 2026-01-16 | 172.00 | 172.00 | 166.25 | 167.85 | 167.85 | 4,740,968 |
| 2026-01-15 | 167.45 | 171.15 | 165.45 | 170.75 | 170.75 | 3,948,228 |
| 2026-01-14 | 165.45 | 167.70 | 162.95 | 167.00 | 167.00 | 5,065,013 |
| 2026-01-13 | 169.05 | 169.20 | 164.70 | 165.10 | 165.10 | 5,475,361 |
| 2026-01-12 | 173.50 | 174.65 | 163.55 | 166.15 | 166.15 | 6,101,218 |
| 2026-01-09 | 173.85 | 176.30 | 169.10 | 173.20 | 173.20 | 5,413,292 |
| 2026-01-08 | 164.85 | 171.35 | 163.60 | 170.50 | 170.50 | 10,047,837 |
| 2026-01-07 | 160.75 | 165.20 | 158.75 | 165.20 | 165.20 | 6,197,180 |
| 2026-01-06 | 166.10 | 166.10 | 160.30 | 160.80 | 160.80 | 7,097,820 |
| 2026-01-05 | 166.00 | 166.15 | 159.25 | 165.05 | 165.05 | 12,088,594 |
| 2026-01-02 | 168.80 | 169.05 | 163.10 | 164.95 | 164.95 | 4,574,480 |
| 2025-12-31 | 169.05 | 171.50 | 168.50 | 168.80 | 168.80 | 1,997,292 |
| 2025-12-30 | 167.30 | 171.25 | 166.70 | 169.75 | 169.75 | 5,183,030 |
| 2025-12-29 | 161.55 | 167.78 | 161.15 | 167.00 | 167.00 | 3,945,743 |
| 2025-12-24 | 157.20 | 163.25 | 157.00 | 160.85 | 155.93 | 1,515,513 |
| 2025-12-23 | 160.55 | 165.00 | 160.40 | 162.25 | 157.29 | 3,473,536 |
| 2025-12-22 | 162.85 | 163.20 | 159.35 | 160.55 | 155.64 | 3,673,862 |
| 2025-12-19 | 167.15 | 167.40 | 162.40 | 162.85 | 157.87 | 7,789,251 |
| 2025-12-18 | 171.10 | 172.80 | 165.65 | 167.70 | 162.57 | 6,609,263 |
| 2025-12-17 | 169.50 | 171.80 | 167.15 | 171.55 | 166.31 | 4,318,976 |
| 2025-12-16 | 162.60 | 170.89 | 162.60 | 169.60 | 164.42 | 4,712,900 |
| 2025-12-15 | 158.00 | 165.35 | 156.80 | 163.70 | 158.70 | 5,978,054 |
| 2025-12-12 | 155.00 | 158.70 | 155.00 | 156.85 | 152.06 | 3,454,368 |
| 2025-12-11 | 159.00 | 159.00 | 154.55 | 155.25 | 150.51 | 5,655,202 |
| 2025-12-10 | 155.50 | 159.85 | 155.50 | 156.30 | 151.52 | 3,616,525 |
| 2025-12-09 | 161.00 | 163.55 | 158.80 | 159.00 | 154.14 | 3,407,729 |
| 2025-12-08 | 166.75 | 167.15 | 160.80 | 160.80 | 155.89 | 3,084,587 |
| 2025-12-05 | 166.60 | 171.15 | 163.90 | 166.75 | 161.65 | 3,427,114 |
| 2025-12-04 | 165.85 | 168.25 | 162.35 | 166.20 | 161.12 | 3,038,218 |
| 2025-12-03 | 161.65 | 163.65 | 158.60 | 163.10 | 158.12 | 6,547,196 |
| 2025-12-02 | 169.00 | 169.00 | 160.70 | 161.75 | 156.81 | 3,653,872 |
| 2025-12-01 | 167.35 | 169.50 | 164.05 | 165.25 | 160.20 | 2,814,419 |
| 2025-11-28 | 172.15 | 172.35 | 168.60 | 168.90 | 163.74 | 1,995,378 |
| 2025-11-27 | 170.00 | 172.55 | 169.00 | 170.95 | 165.73 | 3,295,839 |
| 2025-11-26 | 167.30 | 169.38 | 164.00 | 169.25 | 164.08 | 6,164,375 |
| 2025-11-25 | 164.10 | 167.90 | 161.45 | 167.05 | 161.94 | 6,505,354 |
| 2025-11-24 | 167.20 | 168.35 | 162.65 | 164.10 | 159.08 | 9,422,640 |
| 2025-11-21 | 165.05 | 171.50 | 165.05 | 168.15 | 163.01 | 7,489,605 |
| 2025-11-20 | 164.75 | 167.35 | 160.35 | 165.00 | 159.96 | 6,503,757 |
| 2025-11-19 | 156.65 | 166.10 | 155.70 | 165.85 | 157.39 | 18,239,730 |
| 2025-11-18 | 156.10 | 159.12 | 154.00 | 156.55 | 148.56 | 13,112,700 |
| 2025-11-17 | 165.00 | 167.05 | 156.95 | 158.95 | 150.84 | 13,752,410 |
| 2025-11-14 | 165.25 | 166.61 | 159.60 | 164.00 | 155.63 | 8,170,002 |
| 2025-11-13 | 157.45 | 168.35 | 155.15 | 165.10 | 156.68 | 11,088,040 |
| 2025-11-12 | 164.85 | 165.27 | 161.50 | 164.00 | 155.63 | 7,629,516 |
| 2025-11-11 | 165.40 | 165.95 | 162.30 | 164.55 | 156.15 | 11,667,830 |
| 2025-11-10 | 163.95 | 167.62 | 162.90 | 163.50 | 155.16 | 7,125,806 |
| 2025-11-07 | 165.75 | 167.95 | 162.30 | 163.70 | 155.35 | 4,659,689 |
| 2025-11-06 | 168.05 | 170.00 | 164.00 | 164.90 | 156.49 | 12,343,890 |
| 2025-11-05 | 170.00 | 171.85 | 167.20 | 168.40 | 159.81 | 12,153,620 |
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.