B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 186.80
+0.20 (0.11%)
Jun 18, 2026, 4:49 PM GMT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 186.20 | 186.80 | 182.80 | 186.80 | 186.80 | 0.11% | 4,323,777 |
| Jun 17, 2026 | 191.00 | 191.00 | 182.90 | 186.60 | 186.60 | -0.74% | 8,217,176 |
| Jun 16, 2026 | 192.30 | 193.00 | 187.40 | 188.00 | 188.00 | -2.08% | 8,903,341 |
| Jun 15, 2026 | 200.40 | 201.20 | 191.50 | 192.00 | 192.00 | -4.29% | 4,640,478 |
| Jun 12, 2026 | 200.80 | 203.80 | 197.90 | 200.60 | 200.60 | 1.42% | 7,837,270 |
| Jun 11, 2026 | 195.40 | 199.22 | 190.70 | 197.80 | 197.80 | 2.22% | 9,786,946 |
| Jun 10, 2026 | 203.40 | 204.20 | 197.30 | 199.60 | 193.50 | -1.58% | 4,798,858 |
| Jun 9, 2026 | 204.40 | 207.20 | 201.60 | 202.80 | 196.60 | -0.98% | 5,047,269 |
| Jun 8, 2026 | 208.80 | 210.80 | 203.60 | 204.80 | 198.54 | -1.25% | 8,876,456 |
| Jun 5, 2026 | 210.00 | 211.80 | 206.20 | 207.40 | 201.06 | -0.38% | 7,812,238 |
| Jun 4, 2026 | 199.40 | 214.80 | 197.10 | 208.20 | 201.84 | 6.55% | 15,309,500 |
| Jun 3, 2026 | 177.80 | 199.90 | 175.80 | 195.40 | 189.43 | 14.60% | 20,180,260 |
| Jun 2, 2026 | 169.00 | 175.10 | 169.00 | 170.50 | 165.29 | 1.25% | 5,682,260 |
| Jun 1, 2026 | 171.40 | 175.90 | 168.40 | 168.40 | 163.25 | -1.52% | 5,080,614 |
| May 29, 2026 | 171.00 | 173.80 | 169.14 | 171.00 | 165.77 | -2.40% | 10,273,840 |
| May 28, 2026 | 180.00 | 180.00 | 172.60 | 175.20 | 169.85 | -2.34% | 4,410,411 |
| May 27, 2026 | 173.70 | 179.70 | 172.00 | 179.40 | 173.92 | 4.30% | 5,924,390 |
| May 26, 2026 | 172.00 | 175.00 | 171.55 | 172.00 | 166.74 | 1.24% | 6,142,923 |
| May 22, 2026 | 168.70 | 173.10 | 167.34 | 169.90 | 164.71 | -0.12% | 4,716,115 |
| May 21, 2026 | 165.80 | 173.00 | 163.20 | 170.10 | 164.90 | 3.47% | 9,979,037 |
| May 20, 2026 | 161.90 | 165.50 | 157.30 | 164.40 | 159.38 | 0.37% | 6,575,705 |
| May 19, 2026 | 162.30 | 167.29 | 161.40 | 163.80 | 158.79 | 1.49% | 5,880,896 |
| May 18, 2026 | 156.50 | 164.00 | 155.40 | 161.40 | 156.47 | 2.54% | 7,162,199 |
| May 15, 2026 | 160.90 | 161.20 | 154.30 | 157.40 | 152.59 | -2.42% | 9,198,885 |
| May 14, 2026 | 162.50 | 164.70 | 159.00 | 161.30 | 156.37 | -1.22% | 7,780,144 |
| May 13, 2026 | 164.00 | 164.80 | 159.30 | 163.30 | 158.31 | -0.55% | 7,140,101 |
| May 12, 2026 | 166.00 | 166.00 | 157.60 | 164.20 | 159.18 | -1.97% | 9,985,937 |
| May 11, 2026 | 174.40 | 174.40 | 167.50 | 167.50 | 162.38 | -3.68% | 6,641,589 |
| May 8, 2026 | 171.90 | 174.80 | 170.40 | 173.90 | 168.59 | 0.35% | 3,966,115 |
| May 7, 2026 | 175.90 | 176.10 | 170.40 | 173.30 | 168.00 | -0.63% | 5,144,501 |
| May 6, 2026 | 168.70 | 177.10 | 168.20 | 174.40 | 169.07 | 3.56% | 7,014,880 |
| May 5, 2026 | 171.00 | 174.80 | 166.70 | 168.40 | 163.25 | -2.21% | 11,239,880 |
| May 1, 2026 | 166.00 | 172.21 | 166.00 | 172.20 | 166.94 | 2.87% | 2,350,217 |
| Apr 30, 2026 | 164.10 | 168.90 | 163.00 | 167.40 | 162.28 | 2.07% | 6,416,242 |
| Apr 29, 2026 | 171.90 | 174.04 | 163.74 | 164.00 | 158.99 | -5.75% | 7,229,631 |
| Apr 28, 2026 | 173.80 | 176.00 | 172.30 | 174.00 | 168.68 | -0.40% | 2,198,450 |
| Apr 27, 2026 | 179.30 | 179.30 | 172.40 | 174.70 | 169.36 | -0.85% | 4,413,823 |
| Apr 24, 2026 | 173.60 | 176.90 | 170.00 | 176.20 | 170.82 | 1.26% | 4,013,093 |
| Apr 23, 2026 | 171.00 | 174.10 | 170.80 | 174.00 | 168.68 | 0.40% | 3,832,144 |
| Apr 22, 2026 | 176.10 | 178.18 | 172.80 | 173.30 | 168.00 | -1.87% | 3,820,097 |
| Apr 21, 2026 | 179.10 | 182.20 | 176.59 | 176.60 | 171.20 | -0.23% | 4,197,168 |
| Apr 20, 2026 | 179.40 | 180.34 | 176.10 | 177.00 | 171.59 | -1.99% | 3,976,613 |
| Apr 17, 2026 | 179.10 | 182.60 | 173.60 | 180.60 | 175.08 | 3.91% | 6,186,149 |
| Apr 16, 2026 | 175.00 | 180.00 | 173.00 | 173.80 | 168.49 | 0.23% | 4,543,463 |
| Apr 15, 2026 | 174.10 | 175.59 | 168.30 | 173.40 | 168.10 | 0.23% | 5,486,600 |
| Apr 14, 2026 | 175.50 | 177.50 | 172.00 | 173.00 | 167.71 | 0.29% | 5,298,476 |
| Apr 13, 2026 | 174.00 | 176.50 | 170.50 | 172.50 | 167.23 | -1.15% | 6,749,256 |
| Apr 10, 2026 | 183.00 | 184.00 | 173.00 | 174.50 | 169.17 | -4.64% | 8,780,513 |
| Apr 9, 2026 | 184.50 | 185.74 | 180.40 | 183.00 | 177.41 | -1.08% | 4,909,093 |
| Apr 8, 2026 | 186.00 | 191.00 | 184.50 | 185.00 | 179.35 | 3.64% | 12,092,990 |