B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 299.20 | 302.80 | 290.60 | 290.60 | 266.11 | 2,946,657 |
| 2025-02-18 | 307.10 | 308.40 | 299.70 | 299.70 | 274.45 | 3,858,737 |
| 2025-02-17 | 315.00 | 317.90 | 306.20 | 306.20 | 280.40 | 2,246,660 |
| 2025-02-14 | 322.00 | 324.90 | 315.20 | 315.30 | 288.73 | 3,104,441 |
| 2025-02-13 | 315.10 | 323.20 | 313.90 | 321.10 | 294.04 | 4,129,068 |
| 2025-02-12 | 317.60 | 321.50 | 312.10 | 317.00 | 290.29 | 3,699,252 |
| 2025-02-11 | 316.40 | 319.20 | 315.20 | 317.00 | 290.29 | 3,201,656 |
| 2025-02-10 | 313.80 | 318.50 | 313.10 | 316.80 | 290.11 | 2,363,218 |
| 2025-02-07 | 319.60 | 323.00 | 313.60 | 314.00 | 287.54 | 2,965,276 |
| 2025-02-06 | 318.30 | 322.10 | 315.30 | 318.80 | 291.94 | 2,920,411 |
| 2025-02-05 | 316.90 | 320.10 | 312.84 | 317.50 | 290.75 | 1,976,083 |
| 2025-02-04 | 318.50 | 319.90 | 316.00 | 316.50 | 289.83 | 2,717,477 |
| 2025-02-03 | 317.10 | 320.80 | 316.10 | 319.00 | 292.12 | 2,184,695 |
| 2025-01-31 | 321.90 | 325.00 | 320.90 | 324.10 | 296.79 | 2,711,509 |
| 2025-01-30 | 320.90 | 325.30 | 318.40 | 320.90 | 293.86 | 5,465,747 |
| 2025-01-29 | 321.80 | 324.00 | 319.40 | 320.20 | 293.22 | 1,818,046 |
| 2025-01-28 | 317.70 | 327.70 | 316.80 | 322.00 | 294.87 | 4,579,440 |
| 2025-01-27 | 316.50 | 321.50 | 313.80 | 318.00 | 291.20 | 2,051,410 |
| 2025-01-24 | 318.20 | 321.50 | 313.70 | 316.00 | 289.37 | 2,694,030 |
| 2025-01-23 | 317.40 | 332.71 | 315.40 | 317.20 | 290.47 | 10,454,150 |
| 2025-01-22 | 319.80 | 320.80 | 315.70 | 318.60 | 291.75 | 4,015,437 |
| 2025-01-21 | 318.40 | 320.60 | 316.10 | 320.00 | 293.04 | 2,071,715 |
| 2025-01-20 | 313.00 | 319.10 | 311.20 | 317.90 | 291.11 | 2,589,682 |
| 2025-01-17 | 312.30 | 317.40 | 311.50 | 313.50 | 287.08 | 3,497,021 |
| 2025-01-16 | 313.90 | 315.60 | 306.30 | 311.50 | 285.25 | 4,298,693 |
| 2025-01-15 | 318.50 | 326.70 | 314.80 | 322.00 | 281.13 | 5,534,157 |
| 2025-01-14 | 321.40 | 322.57 | 313.80 | 313.80 | 273.97 | 5,484,313 |
| 2025-01-13 | 315.80 | 323.50 | 315.80 | 320.80 | 280.08 | 4,988,887 |
| 2025-01-10 | 316.00 | 323.18 | 299.50 | 316.00 | 275.89 | 27,207,539 |
| 2025-01-09 | 308.00 | 324.20 | 299.60 | 318.90 | 278.42 | 38,088,859 |
| 2025-01-08 | 360.20 | 365.80 | 343.40 | 348.60 | 304.36 | 3,931,609 |
| 2025-01-07 | 362.80 | 364.70 | 359.80 | 359.80 | 314.13 | 2,625,162 |
| 2025-01-06 | 360.70 | 378.50 | 357.30 | 364.50 | 318.24 | 2,840,099 |
| 2025-01-03 | 357.50 | 361.40 | 354.32 | 359.90 | 314.22 | 2,693,104 |
| 2025-01-02 | 367.40 | 368.10 | 356.80 | 356.80 | 311.51 | 2,533,991 |
| 2024-12-31 | 359.00 | 367.00 | 359.00 | 367.00 | 320.42 | 1,024,758 |
| 2024-12-30 | 358.00 | 364.00 | 357.40 | 360.50 | 314.74 | 1,552,980 |
| 2024-12-27 | 366.00 | 367.00 | 357.90 | 360.00 | 314.31 | 1,669,011 |
| 2024-12-24 | 359.50 | 367.80 | 356.50 | 366.90 | 320.33 | 2,648,680 |
| 2024-12-23 | 361.00 | 363.30 | 358.70 | 359.10 | 313.52 | 1,659,296 |
| 2024-12-20 | 352.40 | 364.20 | 351.60 | 362.70 | 316.67 | 29,215,141 |
| 2024-12-19 | 351.50 | 357.10 | 349.30 | 355.00 | 309.94 | 2,799,962 |
| 2024-12-18 | 356.10 | 360.43 | 354.47 | 356.80 | 311.51 | 2,964,077 |
| 2024-12-17 | 360.90 | 362.90 | 354.30 | 355.80 | 310.64 | 6,758,569 |
| 2024-12-16 | 368.00 | 371.70 | 361.50 | 363.30 | 317.19 | 3,741,009 |
| 2024-12-13 | 370.10 | 372.90 | 369.30 | 369.30 | 322.43 | 5,080,081 |
| 2024-12-12 | 371.50 | 371.80 | 365.53 | 370.70 | 323.65 | 2,132,062 |
| 2024-12-11 | 363.60 | 370.70 | 360.50 | 370.70 | 323.65 | 4,433,089 |
| 2024-12-10 | 362.30 | 371.70 | 361.90 | 367.40 | 320.77 | 3,314,442 |
| 2024-12-09 | 363.50 | 366.44 | 360.60 | 363.10 | 317.01 | 2,351,677 |
| 2024-12-06 | 351.90 | 362.70 | 342.00 | 361.50 | 315.62 | 3,535,826 |
| 2024-12-05 | 344.70 | 352.50 | 344.70 | 352.10 | 307.41 | 12,614,790 |
| 2024-12-04 | 345.20 | 352.80 | 344.69 | 348.00 | 303.83 | 2,908,515 |
| 2024-12-03 | 339.10 | 345.70 | 337.90 | 344.70 | 300.95 | 9,023,600 |
| 2024-12-02 | 345.30 | 347.68 | 337.80 | 337.80 | 294.93 | 4,511,309 |
| 2024-11-29 | 341.90 | 346.90 | 340.18 | 346.90 | 302.87 | 3,276,431 |
| 2024-11-28 | 345.50 | 349.20 | 342.50 | 342.50 | 299.03 | 2,268,483 |
| 2024-11-27 | 344.70 | 348.40 | 342.10 | 344.50 | 300.78 | 12,316,220 |
| 2024-11-26 | 348.70 | 348.70 | 342.90 | 344.70 | 300.95 | 6,832,135 |
| 2024-11-25 | 347.60 | 351.50 | 344.20 | 350.30 | 305.84 | 6,378,539 |
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.