B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 281.40 | 287.20 | 276.82 | 286.20 | 286.20 | 4,874,973 |
| 2026-10-15 | 279.00 | 284.20 | 273.80 | 279.60 | 279.60 | 11,123,111 |
| 2026-10-14 | 275.00 | 277.20 | 270.60 | 276.80 | 276.80 | 4,164,219 |
| 2026-10-13 | 272.80 | 276.40 | 271.40 | 274.00 | 274.00 | 5,851,414 |
| 2026-10-12 | 267.40 | 271.40 | 261.60 | 271.40 | 271.40 | 3,453,508 |
| 2026-10-09 | 259.60 | 268.40 | 259.60 | 264.60 | 264.60 | 4,928,010 |
| 2026-10-08 | 255.00 | 257.80 | 251.80 | 257.00 | 257.00 | 7,722,250 |
| 2026-10-07 | 244.80 | 259.80 | 243.60 | 255.60 | 255.60 | 6,718,630 |
| 2026-10-06 | 248.00 | 248.00 | 244.00 | 244.60 | 244.60 | 4,641,079 |
| 2026-10-05 | 248.60 | 251.20 | 240.00 | 244.40 | 244.40 | 4,877,709 |
| 2026-10-02 | 254.40 | 257.60 | 247.60 | 250.80 | 250.80 | 4,137,716 |
| 2026-10-01 | 252.80 | 255.40 | 248.00 | 251.80 | 251.80 | 4,199,067 |
| 2026-09-30 | 253.40 | 261.60 | 253.40 | 255.40 | 255.40 | 10,354,594 |
| 2026-09-29 | 253.80 | 254.80 | 249.00 | 252.00 | 252.00 | 2,283,957 |
| 2026-09-28 | 250.00 | 254.20 | 248.80 | 252.00 | 252.00 | 4,173,029 |
| 2026-09-25 | 247.40 | 248.40 | 244.60 | 248.40 | 248.40 | 2,652,778 |
| 2026-09-24 | 244.80 | 250.00 | 243.20 | 245.80 | 245.80 | 4,498,703 |
| 2026-09-23 | 253.00 | 253.00 | 246.00 | 246.40 | 246.40 | 2,798,087 |
| 2026-09-22 | 247.20 | 252.60 | 245.60 | 251.80 | 251.80 | 4,893,469 |
| 2026-09-21 | 235.40 | 246.20 | 235.40 | 246.20 | 246.20 | 7,307,647 |
| 2026-09-18 | 239.00 | 243.20 | 234.80 | 235.20 | 235.20 | 8,267,524 |
Page 1 of 1 · 21 trading days
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.