B&M European Value Retail plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 165.40 | 165.95 | 162.30 | 164.55 | 156.15 | 11,667,830 |
| 2025-11-10 | 163.95 | 167.62 | 162.90 | 163.50 | 155.16 | 7,125,806 |
| 2025-11-07 | 165.75 | 167.95 | 162.30 | 163.70 | 155.35 | 4,659,689 |
| 2025-11-06 | 168.05 | 170.00 | 164.00 | 164.90 | 156.49 | 12,343,890 |
| 2025-11-05 | 170.00 | 171.85 | 167.20 | 168.40 | 159.81 | 12,153,620 |
| 2025-11-04 | 172.60 | 176.80 | 171.40 | 171.50 | 162.75 | 5,593,871 |
| 2025-11-03 | 179.30 | 183.75 | 169.55 | 171.50 | 162.75 | 10,191,960 |
| 2025-10-31 | 180.40 | 184.50 | 178.35 | 179.65 | 170.48 | 6,929,149 |
| 2025-10-30 | 186.80 | 188.10 | 181.05 | 182.00 | 172.71 | 6,881,336 |
| 2025-10-29 | 189.95 | 191.40 | 183.55 | 186.80 | 177.27 | 8,200,318 |
| 2025-10-28 | 185.55 | 189.55 | 182.50 | 189.30 | 179.64 | 7,462,758 |
| 2025-10-27 | 182.40 | 185.90 | 181.50 | 185.25 | 175.80 | 19,794,869 |
| 2025-10-24 | 180.15 | 184.70 | 178.35 | 182.20 | 172.90 | 6,919,443 |
| 2025-10-23 | 180.75 | 184.95 | 178.00 | 180.20 | 171.01 | 11,298,790 |
← NewerPage 5 of 5 · 254 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.