B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 337.80 | 346.10 | 336.20 | 344.30 | 315.29 | 3,766,208 |
| 2025-05-15 | 340.50 | 342.70 | 334.87 | 335.90 | 307.60 | 19,027,070 |
| 2025-05-14 | 336.20 | 340.20 | 333.02 | 339.90 | 311.26 | 12,969,110 |
| 2025-05-13 | 326.90 | 337.30 | 325.00 | 336.30 | 307.96 | 3,370,438 |
| 2025-05-12 | 336.60 | 340.60 | 323.60 | 326.80 | 299.26 | 5,495,856 |
| 2025-05-09 | 336.40 | 338.20 | 330.10 | 335.30 | 307.05 | 4,180,091 |
| 2025-05-08 | 332.90 | 340.70 | 330.40 | 337.00 | 308.60 | 4,825,768 |
| 2025-05-07 | 338.50 | 341.10 | 333.10 | 333.40 | 305.31 | 4,753,584 |
| 2025-05-06 | 345.20 | 350.00 | 335.80 | 339.30 | 310.71 | 6,368,641 |
| 2025-05-02 | 344.30 | 347.20 | 335.70 | 342.00 | 313.18 | 7,163,743 |
| 2025-05-01 | 339.00 | 344.00 | 335.00 | 343.20 | 314.28 | 2,516,005 |
| 2025-04-30 | 334.20 | 337.60 | 330.50 | 336.40 | 308.05 | 3,982,243 |
| 2025-04-29 | 330.00 | 337.30 | 327.70 | 335.00 | 306.77 | 3,219,931 |
| 2025-04-28 | 327.80 | 333.20 | 327.50 | 330.90 | 303.02 | 4,477,523 |
| 2025-04-25 | 326.40 | 331.80 | 325.20 | 327.90 | 300.27 | 2,403,833 |
| 2025-04-24 | 329.70 | 333.20 | 326.10 | 326.10 | 298.62 | 2,815,802 |
| 2025-04-23 | 329.40 | 335.90 | 328.50 | 331.80 | 303.84 | 12,200,150 |
| 2025-04-22 | 324.10 | 329.20 | 323.00 | 326.10 | 298.62 | 3,099,217 |
| 2025-04-17 | 312.40 | 323.40 | 312.30 | 322.80 | 295.60 | 5,038,607 |
| 2025-04-16 | 311.70 | 315.70 | 306.80 | 314.10 | 287.63 | 5,688,350 |
| 2025-04-15 | 320.10 | 322.90 | 303.00 | 313.30 | 286.90 | 6,672,082 |
| 2025-04-14 | 290.80 | 300.75 | 289.30 | 299.20 | 273.99 | 5,271,636 |
| 2025-04-11 | 286.50 | 289.20 | 280.40 | 286.00 | 261.90 | 3,166,154 |
| 2025-04-10 | 293.80 | 297.10 | 278.80 | 283.90 | 259.98 | 8,099,334 |
| 2025-04-09 | 272.10 | 286.80 | 271.00 | 284.90 | 260.89 | 4,819,591 |
| 2025-04-08 | 276.00 | 282.10 | 270.90 | 277.60 | 254.21 | 6,653,491 |
| 2025-04-07 | 268.50 | 283.70 | 260.50 | 270.90 | 248.07 | 5,330,835 |
| 2025-04-04 | 285.00 | 291.00 | 273.40 | 276.60 | 253.29 | 4,761,288 |
| 2025-04-03 | 277.30 | 292.80 | 277.00 | 283.80 | 259.89 | 13,313,150 |
| 2025-04-02 | 273.20 | 281.50 | 271.50 | 281.10 | 257.41 | 5,247,260 |
| 2025-04-01 | 262.40 | 273.70 | 260.50 | 273.70 | 250.64 | 3,501,154 |
| 2025-03-31 | 267.80 | 269.80 | 260.40 | 260.40 | 238.46 | 3,493,415 |
| 2025-03-28 | 260.30 | 269.90 | 260.10 | 269.90 | 247.16 | 3,073,053 |
| 2025-03-27 | 261.80 | 265.30 | 258.50 | 261.10 | 239.10 | 3,397,205 |
| 2025-03-26 | 263.70 | 264.80 | 258.90 | 260.50 | 238.55 | 2,402,858 |
| 2025-03-25 | 262.40 | 265.10 | 261.60 | 262.70 | 240.56 | 3,258,387 |
| 2025-03-24 | 265.70 | 266.70 | 261.20 | 262.60 | 240.47 | 9,710,926 |
| 2025-03-21 | 272.70 | 274.20 | 263.60 | 264.20 | 241.94 | 7,514,440 |
| 2025-03-20 | 270.20 | 275.40 | 270.20 | 273.60 | 250.55 | 2,535,053 |
| 2025-03-19 | 274.80 | 276.70 | 269.20 | 269.40 | 246.70 | 5,938,463 |
| 2025-03-18 | 275.70 | 279.10 | 272.80 | 275.50 | 252.29 | 4,253,159 |
| 2025-03-17 | 265.00 | 275.20 | 264.20 | 275.20 | 252.01 | 3,558,276 |
| 2025-03-14 | 266.90 | 271.90 | 263.55 | 264.70 | 242.40 | 2,680,984 |
| 2025-03-13 | 269.80 | 271.80 | 266.00 | 267.50 | 244.96 | 2,211,465 |
| 2025-03-12 | 270.50 | 274.30 | 267.80 | 269.80 | 247.07 | 1,815,876 |
| 2025-03-11 | 275.10 | 279.40 | 270.30 | 271.30 | 248.44 | 2,206,334 |
| 2025-03-10 | 270.10 | 275.50 | 268.70 | 274.20 | 251.10 | 4,287,260 |
| 2025-03-07 | 265.00 | 270.60 | 261.50 | 268.90 | 246.24 | 2,771,576 |
| 2025-03-06 | 261.10 | 266.60 | 259.80 | 265.50 | 243.13 | 4,824,472 |
| 2025-03-05 | 256.00 | 265.80 | 255.64 | 260.60 | 238.64 | 3,303,437 |
| 2025-03-04 | 265.10 | 266.60 | 255.90 | 255.90 | 234.34 | 3,248,276 |
| 2025-03-03 | 274.90 | 277.80 | 267.70 | 267.70 | 245.14 | 3,809,636 |
| 2025-02-28 | 278.70 | 281.60 | 274.90 | 277.70 | 254.30 | 4,810,327 |
| 2025-02-27 | 283.00 | 285.80 | 280.50 | 280.80 | 257.14 | 2,383,398 |
| 2025-02-26 | 283.20 | 289.10 | 282.10 | 285.60 | 261.53 | 3,771,347 |
| 2025-02-25 | 283.30 | 286.60 | 276.21 | 283.30 | 259.43 | 11,167,730 |
| 2025-02-24 | 290.00 | 297.00 | 254.60 | 284.80 | 260.80 | 14,603,460 |
| 2025-02-21 | 291.00 | 295.90 | 290.50 | 290.90 | 266.39 | 2,835,322 |
| 2025-02-20 | 290.00 | 296.50 | 289.00 | 289.70 | 265.29 | 2,741,170 |
| 2025-02-19 | 299.20 | 302.80 | 290.60 | 290.60 | 266.11 | 2,946,657 |
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.