B&M European Value Retail PLC BME
LSE · United Kingdom · Retail Trade
GBp 253.80-1.60 (-0.63%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 253.80 | -0.63% | GBp 252.80 | GBp 255.40 | GBp 247.40 | 1.88M |
| 2026-09-30 | GBp 255.40 | +1.35% | GBp 253.40 | GBp 261.60 | GBp 251.80 | 10.35M |
| 2026-09-29 | GBp 252.00 | 0.00% | GBp 253.80 | GBp 254.80 | GBp 248.20 | 2.28M |
| 2026-09-28 | GBp 252.00 | +1.45% | GBp 250.00 | GBp 254.60 | GBp 248.60 | 4.17M |
| 2026-09-25 | GBp 248.40 | +1.06% | GBp 247.40 | GBp 248.40 | GBp 244.60 | 2.65M |
| 2026-09-24 | GBp 245.80 | -0.24% | GBp 244.80 | GBp 250.40 | GBp 242.60 | 4.50M |
| 2026-09-23 | GBp 246.40 | -2.14% | GBp 253.00 | GBp 253.60 | GBp 246.00 | 2.80M |
| 2026-09-22 | GBp 251.80 | +2.27% | GBp 247.20 | GBp 252.60 | GBp 244.40 | 4.89M |
| 2026-09-21 | GBp 246.20 | +4.68% | GBp 235.40 | GBp 246.20 | GBp 235.20 | 7.31M |
| 2026-09-18 | GBp 235.20 | -4.39% | GBp 239.00 | GBp 244.20 | GBp 234.80 | 8.27M |
| 2026-09-17 | GBp 246.00 | +4.68% | GBp 237.20 | GBp 246.00 | GBp 232.00 | 4.80M |
| 2026-09-16 | GBp 235.00 | +1.82% | GBp 228.80 | GBp 235.00 | GBp 225.00 | 3.33M |
| 2026-09-15 | GBp 230.80 | -0.09% | GBp 231.60 | GBp 236.60 | GBp 229.60 | 3.15M |
| 2026-09-14 | GBp 231.00 | +2.76% | GBp 224.60 | GBp 231.80 | GBp 222.80 | 3.28M |
| 2026-09-11 | GBp 224.80 | +0.63% | GBp 223.60 | GBp 228.60 | GBp 222.20 | 2.59M |
| 2026-09-10 | GBp 223.40 | -3.71% | GBp 234.80 | GBp 234.80 | GBp 223.40 | 3.31M |
| 2026-09-09 | GBp 232.00 | +2.20% | GBp 225.40 | GBp 235.20 | GBp 224.60 | 3.87M |
| 2026-09-08 | GBp 227.00 | -3.16% | GBp 234.40 | GBp 235.20 | GBp 225.20 | 5.74M |
| 2026-09-07 | GBp 234.40 | +3.26% | GBp 228.60 | GBp 237.00 | GBp 226.80 | 2.25M |
| 2026-09-04 | GBp 227.00 | +1.89% | GBp 223.00 | GBp 228.80 | GBp 222.00 | 3.74M |
| 2026-09-03 | GBp 222.80 | -2.62% | GBp 231.40 | GBp 231.40 | GBp 222.40 | 4.66M |
| 2026-09-02 | GBp 228.80 | -3.21% | GBp 235.40 | GBp 235.40 | GBp 226.80 | 5.35M |
| 2026-09-01 | GBp 236.40 | -0.51% | GBp 236.60 | GBp 239.40 | GBp 230.80 | 4.26M |
| 2026-08-28 | GBp 237.60 | -2.62% | GBp 242.80 | GBp 243.80 | GBp 236.60 | 2.42M |
| 2026-08-27 | GBp 244.00 | -0.73% | GBp 245.40 | GBp 246.20 | GBp 240.00 | 2.81M |
| 2026-08-26 | GBp 245.80 | -0.41% | GBp 244.00 | GBp 249.60 | GBp 244.00 | 15.95M |
| 2026-08-25 | GBp 246.80 | +1.31% | GBp 242.20 | GBp 248.20 | GBp 240.20 | 3.07M |
| 2026-08-24 | GBp 243.60 | +3.05% | GBp 235.20 | GBp 243.60 | GBp 234.40 | 3.19M |
| 2026-08-21 | GBp 236.40 | +1.11% | GBp 239.00 | GBp 239.00 | GBp 232.20 | 2.00M |
| 2026-08-20 | GBp 233.80 | -2.34% | GBp 237.80 | GBp 239.00 | GBp 233.80 | 6.33M |
| 2026-08-19 | GBp 239.40 | +4.00% | GBp 229.60 | GBp 239.40 | GBp 228.00 | 6.29M |
| 2026-08-18 | GBp 230.20 | +0.52% | GBp 229.80 | GBp 232.00 | GBp 226.96 | 2.46M |
| 2026-08-17 | GBp 229.00 | -1.89% | GBp 233.00 | GBp 234.00 | GBp 228.40 | 8.08M |
| 2026-08-14 | GBp 233.40 | -0.93% | GBp 236.40 | GBp 237.40 | GBp 231.40 | 2.92M |
| 2026-08-13 | GBp 235.60 | -0.67% | GBp 237.80 | GBp 237.80 | GBp 231.80 | 4.28M |
| 2026-08-12 | GBp 237.20 | +0.59% | GBp 235.80 | GBp 238.60 | GBp 232.80 | 3.80M |
| 2026-08-11 | GBp 235.80 | +2.08% | GBp 228.20 | GBp 235.80 | GBp 226.80 | 3.38M |
| 2026-08-10 | GBp 231.00 | -1.70% | GBp 234.60 | GBp 235.80 | GBp 229.60 | 2.69M |
| 2026-08-07 | GBp 235.00 | +0.26% | GBp 236.00 | GBp 238.40 | GBp 232.00 | 3.08M |
| 2026-08-06 | GBp 234.40 | +0.95% | GBp 230.20 | GBp 234.40 | GBp 229.40 | 2.82M |
| 2026-08-05 | GBp 232.20 | +0.52% | GBp 231.20 | GBp 234.40 | GBp 228.80 | 3.70M |
| 2026-08-04 | GBp 231.00 | +1.32% | GBp 226.00 | GBp 231.40 | GBp 224.80 | 2.59M |
| 2026-08-03 | GBp 228.00 | +2.43% | GBp 222.80 | GBp 228.00 | GBp 221.40 | 4.38M |
| 2026-07-31 | GBp 222.60 | -1.24% | GBp 225.00 | GBp 227.00 | GBp 219.40 | 2.91M |
| 2026-07-30 | GBp 225.40 | -2.09% | GBp 227.60 | GBp 230.20 | GBp 223.80 | 4.27M |
| 2026-07-29 | GBp 230.20 | +0.35% | GBp 230.20 | GBp 232.40 | GBp 225.80 | 5.17M |
| 2026-07-28 | GBp 229.40 | +4.75% | GBp 220.40 | GBp 230.80 | GBp 218.40 | 6.41M |
| 2026-07-27 | GBp 219.00 | +2.62% | GBp 214.20 | GBp 223.20 | GBp 212.88 | 4.24M |
| 2026-07-24 | GBp 213.40 | +0.57% | GBp 210.60 | GBp 216.60 | GBp 210.60 | 3.46M |
| 2026-07-23 | GBp 212.20 | -0.66% | GBp 215.00 | GBp 217.60 | GBp 211.80 | 5.92M |
| 2026-07-22 | GBp 213.60 | +2.50% | GBp 209.00 | GBp 214.60 | GBp 204.80 | 6.57M |
| 2026-07-21 | GBp 208.40 | +3.48% | GBp 201.40 | GBp 208.40 | GBp 199.00 | 5.45M |
| 2026-07-20 | GBp 201.40 | +1.31% | GBp 199.40 | GBp 205.20 | GBp 196.00 | 3.66M |
| 2026-07-17 | GBp 198.80 | -0.60% | GBp 201.20 | GBp 204.40 | GBp 196.10 | 8.76M |
| 2026-07-16 | GBp 200.00 | +3.63% | GBp 191.70 | GBp 200.80 | GBp 191.70 | 5.72M |
| 2026-07-15 | GBp 193.00 | -5.39% | GBp 200.00 | GBp 201.40 | GBp 188.00 | 9.78M |
| 2026-07-14 | GBp 204.00 | +0.69% | GBp 199.00 | GBp 205.20 | GBp 196.70 | 4.78M |
| 2026-07-13 | GBp 202.60 | +1.66% | GBp 199.20 | GBp 202.60 | GBp 196.80 | 3.53M |
| 2026-07-10 | GBp 199.30 | +1.32% | GBp 196.70 | GBp 199.80 | GBp 193.90 | 3.56M |
| 2026-07-09 | GBp 196.70 | +1.34% | GBp 196.10 | GBp 196.70 | GBp 190.80 | 3.97M |
| 2026-07-08 | GBp 194.10 | -1.42% | GBp 197.70 | GBp 197.70 | GBp 190.87 | 3.93M |
| 2026-07-07 | GBp 196.90 | 0.00% | GBp 196.50 | GBp 200.27 | GBp 193.90 | 3.53M |
| 2026-07-06 | GBp 196.90 | +2.34% | GBp 191.20 | GBp 196.90 | GBp 188.30 | 5.90M |
| 2026-07-03 | GBp 192.40 | -0.36% | GBp 194.10 | GBp 194.40 | GBp 188.10 | 2.48M |
| 2026-07-02 | GBp 193.10 | -0.05% | GBp 189.90 | GBp 193.20 | GBp 189.30 | 3.87M |
| 2026-07-01 | GBp 193.20 | -0.87% | GBp 196.20 | GBp 196.20 | GBp 178.60 | 4.07M |
| 2026-06-30 | GBp 194.90 | -2.65% | GBp 200.40 | GBp 201.40 | GBp 193.40 | 5.52M |
| 2026-06-29 | GBp 200.20 | -3.19% | GBp 206.00 | GBp 206.20 | GBp 200.20 | 3.59M |
| 2026-06-26 | GBp 206.80 | 0.00% | GBp 205.60 | GBp 209.40 | GBp 202.40 | 4.76M |
| 2026-06-25 | GBp 206.80 | -1.71% | GBp 211.40 | GBp 214.60 | GBp 204.20 | 6.97M |
| 2026-06-24 | GBp 210.40 | +12.69% | GBp 187.90 | GBp 211.40 | GBp 186.20 | 9.39M |
| 2026-06-23 | GBp 186.70 | +0.32% | GBp 184.90 | GBp 187.80 | GBp 184.00 | 4.17M |
| 2026-06-22 | GBp 186.10 | -0.53% | GBp 184.30 | GBp 188.20 | GBp 183.00 | 4.13M |
| 2026-06-19 | GBp 187.10 | +0.16% | GBp 185.30 | GBp 187.11 | GBp 182.20 | 14.36M |
| 2026-06-18 | GBp 186.80 | +0.11% | GBp 186.20 | GBp 187.40 | GBp 182.70 | 4.32M |
| 2026-06-17 | GBp 186.60 | -0.74% | GBp 191.00 | GBp 191.00 | GBp 182.80 | 8.22M |
| 2026-06-16 | GBp 188.00 | -2.08% | GBp 192.30 | GBp 193.27 | GBp 187.10 | 8.90M |
| 2026-06-15 | GBp 192.00 | -4.29% | GBp 200.40 | GBp 201.20 | GBp 191.40 | 4.64M |
| 2026-06-12 | GBp 200.60 | +1.42% | GBp 200.80 | GBp 203.80 | GBp 197.90 | 7.84M |
| 2026-06-11 | GBp 197.80 | -0.90% | GBp 195.40 | GBp 199.22 | GBp 190.70 | 9.79M |
| 2026-06-10 | GBp 199.60 | -1.58% | GBp 203.40 | GBp 204.20 | GBp 197.30 | 4.80M |
| 2026-06-09 | GBp 202.80 | -0.98% | GBp 204.40 | GBp 207.20 | GBp 201.60 | 5.05M |
| 2026-06-08 | GBp 204.80 | -1.25% | GBp 208.80 | GBp 210.80 | GBp 203.60 | 8.88M |
| 2026-06-05 | GBp 207.40 | -0.38% | GBp 210.00 | GBp 211.80 | GBp 206.20 | 7.81M |
| 2026-06-04 | GBp 208.20 | +6.55% | GBp 199.40 | GBp 214.80 | GBp 197.10 | 15.31M |
| 2026-06-03 | GBp 195.40 | +14.60% | GBp 177.80 | GBp 199.90 | GBp 175.80 | 20.18M |
| 2026-06-02 | GBp 170.50 | +1.25% | GBp 169.00 | GBp 175.10 | GBp 169.00 | 5.68M |
| 2026-06-01 | GBp 168.40 | -1.52% | GBp 171.40 | GBp 175.90 | GBp 168.40 | 5.08M |
| 2026-05-29 | GBp 171.00 | -2.40% | GBp 171.00 | GBp 173.80 | GBp 169.14 | 10.27M |
| 2026-05-28 | GBp 175.20 | -2.34% | GBp 180.00 | GBp 180.00 | GBp 172.60 | 4.41M |