B&M European Value Retail plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	557.80	563.60	555.00	559.20	452.88	3,291,917
2023-12-15	564.80	568.70	555.80	561.00	454.34	7,059,134
2023-12-14	570.00	586.60	564.20	564.80	457.42	10,764,630
2023-12-13	554.00	570.40	547.33	562.80	455.80	11,454,810
2023-12-12	608.60	614.00	600.40	600.40	486.25	4,835,910
2023-12-11	610.20	618.20	605.60	606.80	491.43	3,843,899
2023-12-08	607.80	614.60	605.80	609.00	493.21	2,873,853
2023-12-07	612.40	616.90	603.60	607.80	492.24	2,864,090
2023-12-06	604.40	616.80	602.80	612.40	495.97	3,207,642
2023-12-05	596.80	606.00	594.60	602.80	488.19	2,841,240
2023-12-04	587.00	602.80	587.00	598.20	484.47	3,211,486
2023-12-01	575.40	592.20	573.40	589.00	477.02	3,171,917
2023-11-30	577.80	587.40	573.60	573.60	464.54	6,476,809
2023-11-29	564.20	578.80	562.00	576.00	466.49	5,057,650
2023-11-28	555.20	564.60	550.00	564.60	457.25	2,946,915
2023-11-27	548.40	554.00	546.20	550.80	446.08	2,225,329
2023-11-24	540.00	545.20	535.80	545.20	441.54	1,544,835
2023-11-23	532.60	541.04	532.00	536.20	434.25	2,056,412
2023-11-22	533.60	538.20	531.80	534.00	432.47	2,193,258
2023-11-21	538.80	542.00	530.80	532.60	431.34	1,678,809
2023-11-20	538.60	543.20	531.20	534.60	432.96	2,144,639
2023-11-17	534.80	537.40	528.20	537.40	435.23	4,969,690
2023-11-16	538.40	547.58	532.80	532.80	431.50	2,259,581
2023-11-15	561.20	563.20	545.80	550.40	441.62	10,106,520
2023-11-14	533.00	557.80	523.80	557.80	447.56	5,461,944
2023-11-13	526.80	531.00	519.60	530.80	425.90	9,557,719
2023-11-10	520.80	531.20	514.00	523.80	420.28	4,187,612
2023-11-09	510.00	523.51	498.60	521.20	418.19	8,833,103
2023-11-08	531.00	542.60	530.20	537.80	431.51	5,278,072
2023-11-07	532.20	541.00	530.37	532.40	427.18	7,147,767
2023-11-06	538.80	542.00	528.40	531.80	426.70	9,807,816
2023-11-03	533.40	545.80	531.60	538.00	431.67	3,320,241
2023-11-02	535.60	544.60	532.60	532.60	427.34	2,622,625
2023-11-01	530.00	535.20	527.40	532.60	427.34	2,252,486
2023-10-31	522.20	534.40	518.20	528.80	424.29	2,369,270
2023-10-30	528.00	528.20	518.94	522.00	418.84	4,252,866
2023-10-27	525.60	534.20	518.00	522.00	418.84	5,327,669
2023-10-26	553.60	554.00	526.00	526.00	422.05	6,570,345
2023-10-25	545.00	554.20	542.40	553.60	444.19	2,489,393
2023-10-24	546.00	550.80	537.80	547.20	439.06	1,731,485
2023-10-23	537.20	546.24	533.60	545.00	437.29	2,918,986
2023-10-20	552.00	559.20	536.20	538.20	431.83	3,862,760
2023-10-19	571.00	572.60	554.00	554.00	444.51	2,364,436
2023-10-18	583.80	586.60	573.60	574.00	460.56	2,056,441
2023-10-17	576.20	581.20	570.40	580.80	466.02	1,316,678
2023-10-16	575.80	577.00	567.40	573.20	459.92	6,360,845
2023-10-13	575.80	578.80	569.80	574.60	461.04	1,976,327
2023-10-12	577.60	580.60	572.60	575.80	462.00	2,305,159
2023-10-11	573.20	576.40	570.60	572.00	458.95	1,682,716
2023-10-10	570.80	579.20	563.20	573.60	460.24	3,008,961
2023-10-09	574.80	580.20	561.20	567.00	454.94	2,370,374
2023-10-06	560.80	577.40	560.80	577.40	463.29	2,493,261
2023-10-05	551.00	563.60	549.00	560.60	449.81	2,696,331
2023-10-04	562.20	565.20	545.00	550.40	441.62	5,409,945
2023-10-03	571.00	575.20	563.74	566.00	454.14	2,308,859
2023-10-02	587.00	592.20	572.79	575.40	461.68	6,416,102
2023-09-29	583.80	589.80	578.80	586.40	470.51	6,377,380
2023-09-28	581.40	583.20	572.60	581.20	466.34	6,093,636
2023-09-27	584.60	584.60	575.20	579.80	465.21	3,667,381
2023-09-26	576.20	585.60	573.20	585.00	469.39	2,993,443

← NewerPage 13 of 22 · 1,262 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.