B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	172.60	176.80	171.40	171.50	162.75	5,593,871
2025-11-03	179.30	183.75	169.55	171.50	162.75	10,191,960
2025-10-31	180.40	184.50	178.35	179.65	170.48	6,929,149
2025-10-30	186.80	188.10	181.05	182.00	172.71	6,881,336
2025-10-29	189.95	191.40	183.55	186.80	177.27	8,200,318
2025-10-28	185.55	189.55	182.50	189.30	179.64	7,462,758
2025-10-27	182.40	185.90	181.50	185.25	175.80	19,794,869
2025-10-24	180.15	184.70	178.35	182.20	172.90	6,919,443
2025-10-23	180.75	184.95	178.00	180.20	171.01	11,298,790
2025-10-22	174.90	179.60	171.00	179.60	170.44	19,204,750
2025-10-21	166.00	176.90	166.00	172.00	163.22	18,199,439
2025-10-20	173.70	192.20	162.05	167.70	159.14	49,599,488
2025-10-17	217.00	219.00	214.20	217.10	206.02	7,134,252
2025-10-16	222.50	222.70	218.50	218.90	207.73	5,854,634
2025-10-15	222.70	226.20	220.50	221.50	210.20	4,995,637
2025-10-14	228.50	230.50	222.70	222.70	211.34	6,161,036
2025-10-13	228.70	230.90	225.20	229.40	217.70	3,621,923
2025-10-10	231.60	233.90	227.70	228.30	216.65	7,493,160
2025-10-09	235.40	239.80	229.10	230.70	218.93	6,979,422
2025-10-08	233.70	239.00	231.20	235.00	223.01	7,253,517
2025-10-07	205.00	245.50	200.20	236.20	224.15	25,886,301
2025-10-06	258.50	259.60	254.80	256.20	243.13	3,803,323
2025-10-03	261.00	261.30	256.40	259.20	245.98	5,152,850
2025-10-02	264.90	269.30	257.10	259.10	245.88	6,290,690
2025-10-01	259.80	265.70	258.60	263.00	249.58	4,403,350
2025-09-30	258.90	262.90	255.00	261.70	248.35	4,925,847
2025-09-29	264.00	268.60	256.80	259.10	245.88	3,488,824
2025-09-26	261.50	265.60	260.80	263.30	249.87	3,379,296
2025-09-25	263.60	265.20	260.40	261.50	248.16	2,836,291
2025-09-24	259.00	265.89	257.30	264.10	250.63	4,011,349
2025-09-23	247.30	260.60	247.30	258.10	244.93	3,920,948
2025-09-22	250.00	252.60	245.30	246.40	233.83	1,874,335
2025-09-19	255.00	256.40	248.70	250.00	237.25	13,044,710
2025-09-18	250.90	256.00	247.70	253.50	240.57	3,491,689
2025-09-17	247.80	252.70	246.90	251.90	239.05	2,281,100
2025-09-16	248.90	253.40	244.20	246.80	234.21	3,589,706
2025-09-15	242.60	248.60	242.10	244.10	231.65	4,073,570
2025-09-12	241.80	244.50	240.39	242.10	229.75	2,079,462
2025-09-11	238.00	245.10	237.90	242.20	229.84	5,142,828
2025-09-10	243.30	245.10	237.00	238.10	225.95	2,141,121
2025-09-09	246.70	250.90	242.00	242.70	230.32	2,465,791
2025-09-08	240.50	248.80	240.50	247.00	234.40	2,591,957
2025-09-05	235.00	241.00	234.40	240.00	227.76	2,222,471
2025-09-04	231.20	238.00	231.00	233.60	221.68	2,262,411
2025-09-03	228.20	231.00	225.10	230.70	218.93	3,020,184
2025-09-02	235.50	237.10	224.10	227.40	215.80	6,620,628
2025-09-01	242.80	243.50	238.40	238.40	226.24	2,039,504
2025-08-29	244.00	245.70	239.90	240.70	228.42	2,762,881
2025-08-28	243.70	245.70	242.30	243.40	230.98	2,147,084
2025-08-27	241.90	244.70	240.70	243.10	230.70	2,264,400
2025-08-26	241.30	244.60	238.70	242.30	229.94	3,377,641
2025-08-22	236.10	241.20	236.10	240.50	228.23	2,675,405
2025-08-21	235.20	238.30	233.30	236.80	224.72	2,156,070
2025-08-20	233.50	235.80	230.30	235.00	223.01	3,008,034
2025-08-19	224.30	238.70	223.80	233.70	221.78	7,161,037
2025-08-18	224.00	226.40	223.40	223.40	212.00	2,277,873
2025-08-15	227.50	228.80	223.70	224.10	212.67	3,034,338
2025-08-14	228.10	229.60	225.60	225.60	214.09	2,804,246
2025-08-13	224.40	228.70	223.80	227.80	216.18	4,260,327
2025-08-12	223.60	225.20	221.40	223.10	211.72	3,930,603

← NewerPage 5 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.