B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 158.50
+1.50 (0.96%)
At close: Mar 27, 2026
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 158.00 | 158.50 | 154.00 | 158.50 | 158.50 | 0.96% | 5,825,815 |
| Mar 26, 2026 | 157.00 | 161.00 | 156.50 | 157.00 | 157.00 | -0.63% | 4,807,238 |
| Mar 25, 2026 | 156.50 | 160.00 | 155.00 | 158.00 | 158.00 | 0.96% | 7,669,594 |
| Mar 24, 2026 | 164.50 | 165.00 | 156.50 | 156.50 | 156.50 | -4.28% | 11,832,942 |
| Mar 23, 2026 | 161.50 | 168.00 | 154.50 | 163.50 | 163.50 | -1.80% | 10,835,175 |
| Mar 20, 2026 | 168.00 | 171.00 | 166.00 | 166.50 | 166.50 | - | 87,781,770 |
| Mar 19, 2026 | 174.50 | 174.50 | 164.50 | 166.50 | 166.50 | -5.13% | 8,889,374 |
| Mar 18, 2026 | 179.50 | 181.50 | 174.50 | 175.50 | 175.50 | -0.85% | 8,658,625 |
| Mar 17, 2026 | 180.50 | 181.50 | 174.50 | 177.00 | 177.00 | -1.67% | 9,269,527 |
| Mar 16, 2026 | 181.00 | 182.50 | 179.00 | 180.00 | 180.00 | 0.56% | 5,631,996 |
| Mar 13, 2026 | 179.00 | 180.50 | 174.00 | 179.00 | 179.00 | 0.28% | 8,348,375 |
| Mar 12, 2026 | 179.50 | 183.50 | 178.50 | 178.50 | 178.50 | -1.11% | 9,755,627 |
| Mar 11, 2026 | 181.50 | 182.50 | 178.00 | 180.50 | 180.50 | 1.12% | 5,443,499 |
| Mar 10, 2026 | 178.50 | 181.00 | 176.50 | 178.50 | 178.50 | 2.00% | 7,660,175 |
| Mar 9, 2026 | 177.50 | 178.50 | 174.00 | 175.00 | 175.00 | -2.76% | 6,819,858 |
| Mar 6, 2026 | 188.36 | 188.36 | 179.16 | 179.96 | 179.96 | -4.62% | 6,426,229 |
| Mar 5, 2026 | 191.00 | 191.52 | 185.60 | 188.68 | 188.68 | 0.43% | 5,087,462 |
| Mar 4, 2026 | 188.42 | 188.42 | 183.52 | 187.88 | 187.88 | 1.01% | 5,509,739 |
| Mar 3, 2026 | 194.00 | 194.00 | 182.54 | 186.00 | 186.00 | -2.02% | 6,559,245 |
| Mar 2, 2026 | 191.00 | 197.00 | 184.00 | 189.84 | 189.84 | -0.61% | 2,656,221 |
| Feb 27, 2026 | 190.40 | 192.45 | 187.20 | 191.00 | 191.00 | 0.53% | 6,429,281 |
| Feb 26, 2026 | 190.65 | 192.60 | 186.20 | 190.00 | 190.00 | -0.21% | 7,382,415 |
| Feb 25, 2026 | 196.00 | 196.15 | 188.95 | 190.40 | 190.40 | -2.38% | 8,790,715 |
| Feb 24, 2026 | 186.70 | 195.75 | 186.50 | 195.05 | 195.05 | 3.53% | 6,181,504 |
| Feb 23, 2026 | 186.90 | 189.30 | 185.00 | 188.40 | 188.40 | 1.26% | 5,683,570 |
| Feb 20, 2026 | 187.40 | 190.20 | 184.75 | 186.05 | 186.05 | -0.72% | 5,703,958 |
| Feb 19, 2026 | 187.00 | 188.00 | 184.30 | 187.40 | 187.40 | 0.29% | 3,267,100 |
| Feb 18, 2026 | 182.20 | 186.85 | 179.70 | 186.85 | 186.85 | 3.09% | 7,522,042 |
| Feb 17, 2026 | 179.35 | 183.45 | 178.90 | 181.25 | 181.25 | 1.40% | 4,768,470 |
| Feb 16, 2026 | 183.00 | 183.00 | 178.75 | 178.75 | 178.75 | -1.19% | 3,166,059 |
| Feb 13, 2026 | 179.60 | 181.00 | 176.65 | 180.90 | 180.90 | 1.09% | 4,518,035 |
| Feb 12, 2026 | 185.00 | 185.35 | 177.75 | 178.95 | 178.95 | -1.95% | 11,727,940 |
| Feb 11, 2026 | 177.50 | 182.90 | 175.90 | 182.50 | 182.50 | 5.49% | 5,941,887 |
| Feb 10, 2026 | 173.85 | 175.50 | 171.90 | 173.00 | 173.00 | 0.73% | 5,317,312 |
| Feb 9, 2026 | 174.00 | 174.85 | 169.00 | 171.75 | 171.75 | -1.29% | 17,745,866 |
| Feb 6, 2026 | 175.45 | 175.55 | 168.90 | 174.00 | 174.00 | -1.08% | 6,841,882 |
| Feb 5, 2026 | 184.60 | 184.90 | 175.30 | 175.90 | 175.90 | -3.93% | 6,048,117 |
| Feb 4, 2026 | 176.30 | 184.45 | 175.55 | 183.10 | 183.10 | 4.63% | 7,782,296 |
| Feb 3, 2026 | 178.45 | 179.65 | 173.00 | 175.00 | 175.00 | -1.66% | 6,993,071 |
| Feb 2, 2026 | 176.25 | 178.55 | 173.20 | 177.95 | 177.95 | 0.91% | 6,063,648 |
| Jan 30, 2026 | 177.95 | 179.25 | 174.80 | 176.35 | 176.35 | -0.87% | 5,686,411 |
| Jan 29, 2026 | 176.70 | 179.10 | 174.40 | 177.90 | 177.90 | 1.02% | 7,465,107 |
| Jan 28, 2026 | 170.20 | 176.70 | 170.20 | 176.10 | 176.10 | 3.47% | 7,619,579 |
| Jan 27, 2026 | 168.90 | 170.45 | 167.40 | 170.20 | 170.20 | 0.74% | 3,744,948 |
| Jan 26, 2026 | 162.80 | 171.45 | 160.00 | 168.95 | 168.95 | 4.55% | 9,507,424 |
| Jan 23, 2026 | 175.25 | 175.25 | 161.60 | 161.60 | 161.60 | -7.18% | 11,050,196 |
| Jan 22, 2026 | 166.50 | 178.40 | 164.35 | 174.10 | 174.10 | 0.58% | 11,168,657 |
| Jan 21, 2026 | 165.85 | 175.05 | 164.05 | 173.10 | 173.10 | 3.78% | 7,365,193 |
| Jan 20, 2026 | 171.65 | 171.80 | 166.80 | 166.80 | 166.80 | -2.23% | 6,615,232 |
| Jan 19, 2026 | 166.60 | 170.99 | 165.80 | 170.60 | 170.60 | 1.64% | 10,082,750 |