B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	225.50	226.70	222.70	223.00	211.62	4,658,160
2025-08-08	223.10	225.70	221.50	225.10	213.62	3,794,966
2025-08-07	225.00	225.10	221.20	222.40	211.05	3,539,181
2025-08-06	220.50	226.10	218.60	222.90	211.53	6,391,586
2025-08-05	217.50	220.00	216.40	218.80	207.64	6,303,615
2025-08-04	220.80	221.70	216.40	216.60	205.55	5,363,982
2025-08-01	223.60	224.60	217.94	219.30	208.11	5,907,135
2025-07-31	226.80	231.00	224.20	224.40	212.95	4,124,974
2025-07-30	227.20	230.10	225.40	226.90	215.32	3,186,286
2025-07-29	226.40	229.10	218.30	226.90	215.32	9,176,038
2025-07-28	234.50	234.60	225.90	227.00	215.42	5,575,965
2025-07-25	232.80	233.80	228.70	231.60	219.78	14,311,180
2025-07-24	236.90	239.50	233.30	233.30	221.40	4,548,759
2025-07-23	242.10	242.30	235.40	235.90	223.86	14,645,510
2025-07-22	241.20	244.90	238.40	240.80	228.51	3,469,708
2025-07-21	237.50	240.30	236.70	240.30	228.04	3,855,817
2025-07-18	233.10	239.10	233.00	236.70	224.62	7,583,138
2025-07-17	229.50	232.50	224.40	232.50	220.64	5,770,150
2025-07-16	232.20	235.90	227.10	228.30	216.65	9,426,312
2025-07-15	240.50	244.20	220.80	234.30	222.35	23,417,020
2025-07-14	259.20	264.50	256.30	257.70	244.55	4,997,341
2025-07-11	263.80	268.30	259.24	259.90	246.64	4,522,285
2025-07-10	263.90	265.90	261.60	264.50	251.01	3,784,806
2025-07-09	270.10	272.10	262.30	263.30	249.87	5,591,294
2025-07-08	269.80	278.80	265.40	269.50	255.75	5,072,351
2025-07-07	274.60	276.60	269.70	270.60	256.79	2,861,176
2025-07-04	277.80	277.80	271.40	274.00	260.02	2,867,292
2025-07-03	274.80	281.10	273.20	278.30	264.10	6,570,256
2025-07-02	288.90	288.93	273.20	273.20	259.26	12,733,660
2025-07-01	270.40	288.90	270.40	287.50	272.83	9,056,301
2025-06-30	271.00	273.10	267.00	271.40	257.55	11,948,000
2025-06-27	268.80	272.20	265.50	271.20	257.36	7,192,398
2025-06-26	267.40	269.50	265.00	267.40	253.76	4,619,887
2025-06-25	276.50	284.60	275.80	276.90	253.57	17,268,881
2025-06-24	269.70	277.20	268.70	276.50	253.20	7,804,506
2025-06-23	264.00	269.20	263.10	268.00	245.42	11,197,320
2025-06-20	273.60	275.40	263.90	263.90	241.66	18,158,029
2025-06-19	271.00	275.10	268.00	273.00	250.00	5,687,718
2025-06-18	266.50	272.70	265.30	270.10	247.34	8,665,435
2025-06-17	256.00	265.50	255.40	264.40	242.12	10,723,970
2025-06-16	259.10	264.30	255.30	255.90	234.34	21,149,641
2025-06-13	257.40	265.70	255.40	260.70	238.73	6,730,566
2025-06-12	262.00	266.20	256.00	261.40	239.37	6,784,667
2025-06-11	266.10	271.80	262.50	262.50	240.38	8,379,101
2025-06-10	276.20	279.20	260.85	265.70	243.31	17,632,811
2025-06-09	288.30	290.30	276.77	277.00	253.66	6,081,777
2025-06-06	281.60	294.70	281.50	288.50	264.19	18,029,449
2025-06-05	280.20	290.00	274.80	282.20	258.42	14,397,100
2025-06-04	325.90	335.00	281.60	283.30	259.43	20,101,189
2025-06-03	340.10	340.10	328.50	332.00	304.02	5,231,278
2025-06-02	338.80	344.50	336.90	338.70	310.16	2,962,651
2025-05-30	338.80	344.60	337.30	341.90	313.09	4,208,421
2025-05-29	339.50	343.20	335.70	338.30	309.79	2,371,353
2025-05-28	343.40	343.40	335.90	338.60	310.07	5,229,788
2025-05-27	340.20	343.10	335.00	342.30	313.46	5,185,219
2025-05-23	338.40	340.20	330.80	336.00	307.69	3,552,026
2025-05-22	336.20	338.30	332.50	337.70	309.24	3,773,102
2025-05-21	343.30	344.70	335.10	337.90	309.43	3,657,903
2025-05-20	341.50	344.50	337.88	344.50	315.47	3,202,625
2025-05-19	343.10	344.50	336.30	341.40	312.63	5,708,163

← NewerPage 6 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.