B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 341.10 | 355.50 | 339.80 | 346.30 | 302.35 | 5,004,216 |
| 2024-11-21 | 326.40 | 339.04 | 324.80 | 339.00 | 295.97 | 10,900,030 |
| 2024-11-20 | 345.10 | 348.00 | 330.10 | 330.10 | 283.58 | 11,084,040 |
| 2024-11-19 | 347.30 | 352.20 | 341.49 | 346.00 | 297.23 | 9,115,834 |
| 2024-11-18 | 374.40 | 380.10 | 345.00 | 347.90 | 298.87 | 23,651,850 |
| 2024-11-15 | 396.10 | 400.90 | 378.40 | 378.40 | 325.07 | 7,221,119 |
| 2024-11-14 | 384.90 | 401.00 | 382.00 | 398.80 | 342.59 | 22,576,500 |
| 2024-11-13 | 381.40 | 382.20 | 377.00 | 379.80 | 326.27 | 7,111,589 |
| 2024-11-12 | 379.80 | 383.50 | 377.40 | 380.60 | 326.96 | 6,539,785 |
| 2024-11-11 | 384.70 | 388.40 | 383.20 | 383.20 | 329.19 | 1,998,736 |
| 2024-11-08 | 392.10 | 392.33 | 382.09 | 383.20 | 329.19 | 2,064,440 |
| 2024-11-07 | 384.70 | 391.00 | 381.38 | 390.00 | 335.03 | 2,798,273 |
| 2024-11-06 | 391.40 | 395.20 | 382.80 | 383.10 | 329.11 | 3,740,777 |
| 2024-11-05 | 393.00 | 399.30 | 390.30 | 390.30 | 335.29 | 3,441,822 |
| 2024-11-04 | 392.00 | 396.80 | 391.10 | 393.20 | 337.78 | 1,482,289 |
| 2024-11-01 | 388.00 | 393.30 | 387.10 | 392.10 | 336.84 | 4,148,440 |
| 2024-10-31 | 398.10 | 400.80 | 384.60 | 387.60 | 332.97 | 4,356,863 |
| 2024-10-30 | 393.80 | 409.00 | 393.80 | 401.30 | 344.74 | 6,278,924 |
| 2024-10-29 | 400.70 | 401.43 | 395.50 | 395.70 | 339.93 | 3,833,112 |
| 2024-10-28 | 404.30 | 406.80 | 399.50 | 399.70 | 343.37 | 2,230,269 |
| 2024-10-25 | 400.40 | 404.60 | 397.29 | 402.10 | 345.43 | 1,868,035 |
| 2024-10-24 | 407.50 | 409.80 | 401.10 | 401.10 | 344.57 | 2,905,019 |
| 2024-10-23 | 407.10 | 411.30 | 405.90 | 407.30 | 349.90 | 2,533,163 |
| 2024-10-22 | 402.80 | 408.00 | 400.70 | 408.00 | 350.50 | 2,290,411 |
| 2024-10-21 | 405.40 | 410.90 | 405.00 | 405.70 | 348.52 | 1,973,072 |
| 2024-10-18 | 412.00 | 413.19 | 404.70 | 405.60 | 348.43 | 3,658,753 |
| 2024-10-17 | 407.00 | 411.90 | 405.00 | 410.00 | 352.21 | 3,683,986 |
| 2024-10-16 | 411.40 | 411.90 | 407.20 | 407.40 | 349.98 | 1,880,917 |
| 2024-10-15 | 410.80 | 413.62 | 405.20 | 410.10 | 352.30 | 4,299,787 |
| 2024-10-14 | 406.80 | 409.00 | 403.88 | 408.30 | 350.75 | 1,690,986 |
| 2024-10-11 | 412.50 | 413.27 | 404.30 | 406.00 | 348.78 | 3,054,193 |
| 2024-10-10 | 410.20 | 411.60 | 402.70 | 410.50 | 352.64 | 3,941,855 |
| 2024-10-09 | 407.60 | 411.40 | 405.06 | 410.60 | 352.73 | 4,612,756 |
| 2024-10-08 | 413.10 | 416.02 | 406.70 | 406.70 | 349.38 | 5,347,215 |
| 2024-10-07 | 415.00 | 417.00 | 411.70 | 415.60 | 357.03 | 1,699,403 |
| 2024-10-04 | 411.90 | 416.20 | 409.30 | 414.60 | 356.17 | 1,997,242 |
| 2024-10-03 | 408.10 | 410.90 | 407.30 | 410.40 | 352.56 | 1,912,489 |
| 2024-10-02 | 411.90 | 413.20 | 405.60 | 408.00 | 350.50 | 2,471,018 |
| 2024-10-01 | 414.60 | 416.30 | 406.90 | 410.60 | 352.73 | 2,323,029 |
| 2024-09-30 | 425.40 | 428.30 | 415.19 | 415.20 | 356.68 | 2,402,461 |
| 2024-09-27 | 425.00 | 427.90 | 420.40 | 427.20 | 366.99 | 7,820,943 |
| 2024-09-26 | 419.30 | 426.20 | 417.20 | 425.30 | 365.36 | 2,467,412 |
| 2024-09-25 | 407.90 | 416.90 | 407.90 | 416.10 | 357.46 | 2,044,026 |
| 2024-09-24 | 414.40 | 415.80 | 411.00 | 411.00 | 353.07 | 2,001,321 |
| 2024-09-23 | 411.40 | 416.60 | 401.60 | 410.10 | 352.30 | 4,160,024 |
| 2024-09-20 | 426.80 | 428.00 | 418.75 | 420.90 | 361.58 | 6,635,982 |
| 2024-09-19 | 428.70 | 431.10 | 424.00 | 429.90 | 369.31 | 1,906,942 |
| 2024-09-18 | 424.00 | 427.30 | 420.40 | 422.20 | 362.70 | 5,154,132 |
| 2024-09-17 | 428.20 | 434.30 | 424.40 | 425.80 | 365.79 | 8,987,342 |
| 2024-09-16 | 424.40 | 429.60 | 422.80 | 423.70 | 363.98 | 2,131,852 |
| 2024-09-13 | 420.40 | 429.20 | 418.10 | 426.50 | 366.39 | 1,934,607 |
| 2024-09-12 | 422.00 | 426.50 | 421.18 | 421.80 | 362.35 | 2,917,744 |
| 2024-09-11 | 417.10 | 426.00 | 416.50 | 419.90 | 360.72 | 3,346,054 |
| 2024-09-10 | 422.70 | 422.70 | 414.30 | 415.90 | 357.28 | 3,048,487 |
| 2024-09-09 | 427.60 | 431.00 | 421.00 | 424.60 | 364.76 | 2,158,902 |
| 2024-09-06 | 438.90 | 443.90 | 421.10 | 425.30 | 365.36 | 2,583,760 |
| 2024-09-05 | 443.40 | 446.00 | 440.10 | 440.10 | 378.07 | 1,308,609 |
| 2024-09-04 | 439.70 | 445.10 | 439.20 | 445.10 | 382.37 | 1,690,074 |
| 2024-09-03 | 437.50 | 447.10 | 436.70 | 447.10 | 384.09 | 2,225,474 |
| 2024-09-02 | 444.80 | 444.80 | 434.79 | 437.50 | 375.84 | 2,362,501 |
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.