B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 179.96
-8.72 (-4.62%)
At close: Mar 6, 2026
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 172.00 | 172.00 | 166.20 | 167.85 | 167.85 | -1.70% | 4,740,844 |
| Jan 15, 2026 | 167.45 | 171.15 | 165.45 | 170.75 | 170.75 | 2.25% | 3,947,959 |
| Jan 14, 2026 | 165.45 | 168.00 | 162.75 | 167.00 | 167.00 | 1.15% | 5,064,838 |
| Jan 13, 2026 | 169.05 | 169.20 | 164.65 | 165.10 | 165.10 | -0.63% | 5,475,319 |
| Jan 12, 2026 | 173.50 | 174.65 | 163.55 | 166.15 | 166.15 | -4.07% | 6,100,784 |
| Jan 9, 2026 | 173.85 | 176.30 | 169.10 | 173.20 | 173.20 | 1.58% | 5,412,630 |
| Jan 8, 2026 | 164.85 | 171.35 | 163.60 | 170.50 | 170.50 | 3.21% | 10,047,439 |
| Jan 7, 2026 | 160.75 | 165.20 | 158.75 | 165.20 | 165.20 | 2.74% | 6,197,180 |
| Jan 6, 2026 | 166.10 | 166.10 | 160.30 | 160.80 | 160.80 | -2.57% | 7,097,820 |
| Jan 5, 2026 | 166.00 | 167.55 | 159.25 | 165.05 | 165.05 | 0.06% | 11,816,550 |
| Jan 2, 2026 | 168.80 | 169.32 | 163.05 | 164.95 | 164.95 | -2.28% | 4,574,315 |
| Dec 31, 2025 | 169.05 | 171.85 | 167.15 | 168.80 | 168.80 | -0.56% | 1,997,146 |
| Dec 30, 2025 | 167.30 | 171.25 | 166.10 | 169.75 | 169.75 | 1.65% | 5,182,820 |
| Dec 29, 2025 | 161.55 | 168.11 | 161.00 | 167.00 | 167.00 | 3.82% | 3,944,573 |
| Dec 24, 2025 | 157.20 | 163.25 | 157.00 | 160.85 | 160.85 | -0.86% | 1,515,513 |