B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 227.00
-7.40 (-3.16%)
Sep 8, 2026, 4:47 PM GMT
B&M European Value Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 228.60 | 237.00 | 226.80 | 234.40 | 234.40 | 3.26% | 2,247,589 |
| Sep 4, 2026 | 223.00 | 228.60 | 222.00 | 227.00 | 227.00 | 1.89% | 3,742,416 |
| Sep 3, 2026 | 231.40 | 231.40 | 222.40 | 222.80 | 222.80 | -2.62% | 4,663,259 |
| Sep 2, 2026 | 235.40 | 235.40 | 226.80 | 228.80 | 228.80 | -3.21% | 5,354,777 |
| Sep 1, 2026 | 236.60 | 239.40 | 230.80 | 236.40 | 236.40 | -0.51% | 4,255,564 |
| Aug 28, 2026 | 242.80 | 243.80 | 236.60 | 237.60 | 237.60 | -2.62% | 2,421,932 |
| Aug 27, 2026 | 245.40 | 246.20 | 240.00 | 244.00 | 244.00 | -0.73% | 2,808,798 |
| Aug 26, 2026 | 244.00 | 249.60 | 244.00 | 245.80 | 245.80 | -0.41% | 15,952,474 |
| Aug 25, 2026 | 242.20 | 248.20 | 240.20 | 246.80 | 246.80 | 1.31% | 3,074,045 |
| Aug 24, 2026 | 235.20 | 243.60 | 234.40 | 243.60 | 243.60 | 3.05% | 3,186,458 |
| Aug 21, 2026 | 239.00 | 239.00 | 232.20 | 236.40 | 236.40 | 1.11% | 2,002,294 |
| Aug 20, 2026 | 237.80 | 239.00 | 233.80 | 233.80 | 233.80 | -2.34% | 6,327,265 |
| Aug 19, 2026 | 229.60 | 239.40 | 228.00 | 239.40 | 239.40 | 4.00% | 6,293,441 |
| Aug 18, 2026 | 229.80 | 232.00 | 227.00 | 230.20 | 230.20 | 0.52% | 2,461,506 |
| Aug 17, 2026 | 233.00 | 234.00 | 228.40 | 229.00 | 229.00 | -1.89% | 8,077,320 |
| Aug 14, 2026 | 236.40 | 237.40 | 231.40 | 233.40 | 233.40 | -0.93% | 2,915,926 |
| Aug 13, 2026 | 237.80 | 237.80 | 231.80 | 235.60 | 235.60 | -0.67% | 4,279,555 |
| Aug 12, 2026 | 235.80 | 238.60 | 232.80 | 237.20 | 237.20 | 0.59% | 3,795,311 |
| Aug 11, 2026 | 228.20 | 235.80 | 226.80 | 235.80 | 235.80 | 2.08% | 3,378,430 |
| Aug 10, 2026 | 234.60 | 235.80 | 229.60 | 231.00 | 231.00 | -1.70% | 2,688,912 |
| Aug 7, 2026 | 236.00 | 238.40 | 232.00 | 235.00 | 235.00 | 0.26% | 3,081,691 |
| Aug 6, 2026 | 230.20 | 234.40 | 229.40 | 234.40 | 234.40 | 0.95% | 2,815,553 |
| Aug 5, 2026 | 231.20 | 234.40 | 228.80 | 232.20 | 232.20 | 0.52% | 3,699,842 |
| Aug 4, 2026 | 226.00 | 231.40 | 224.80 | 231.00 | 231.00 | 1.32% | 2,586,412 |
| Aug 3, 2026 | 222.80 | 228.00 | 221.40 | 228.00 | 228.00 | 2.43% | 4,376,119 |
| Jul 31, 2026 | 225.00 | 227.00 | 219.40 | 222.60 | 222.60 | -1.24% | 2,912,370 |
| Jul 30, 2026 | 227.60 | 230.20 | 223.80 | 225.40 | 225.40 | -2.09% | 4,267,058 |
| Jul 29, 2026 | 230.20 | 232.40 | 225.80 | 230.20 | 230.20 | 0.35% | 5,169,263 |
| Jul 28, 2026 | 220.40 | 230.80 | 218.40 | 229.40 | 229.40 | 4.75% | 6,409,944 |
| Jul 27, 2026 | 214.20 | 223.20 | 212.90 | 219.00 | 219.00 | 2.62% | 4,237,239 |
| Jul 24, 2026 | 210.60 | 216.60 | 210.60 | 213.40 | 213.40 | 0.57% | 3,455,767 |
| Jul 23, 2026 | 215.00 | 217.60 | 211.80 | 212.20 | 212.20 | -0.66% | 5,924,203 |
| Jul 22, 2026 | 209.00 | 214.60 | 204.80 | 213.60 | 213.60 | 2.50% | 6,570,644 |
| Jul 21, 2026 | 201.40 | 208.40 | 199.00 | 208.40 | 208.40 | 3.48% | 5,450,462 |
| Jul 20, 2026 | 199.40 | 205.20 | 196.00 | 201.40 | 201.40 | 1.31% | 3,663,993 |
| Jul 17, 2026 | 201.20 | 204.40 | 196.10 | 198.80 | 198.80 | -0.60% | 8,756,888 |
| Jul 16, 2026 | 191.70 | 200.80 | 191.70 | 200.00 | 200.00 | 3.63% | 5,720,579 |
| Jul 15, 2026 | 200.00 | 201.40 | 188.00 | 193.00 | 193.00 | -5.39% | 9,777,241 |
| Jul 14, 2026 | 199.00 | 205.20 | 196.70 | 204.00 | 204.00 | 0.69% | 4,784,581 |
| Jul 13, 2026 | 199.20 | 202.60 | 196.80 | 202.60 | 202.60 | 1.66% | 3,532,838 |
| Jul 10, 2026 | 196.70 | 199.80 | 193.90 | 199.30 | 199.30 | 1.32% | 3,558,695 |
| Jul 9, 2026 | 196.10 | 196.70 | 190.80 | 196.70 | 196.70 | 1.34% | 3,970,906 |
| Jul 8, 2026 | 197.70 | 197.70 | 190.90 | 194.10 | 194.10 | -1.42% | 3,925,696 |
| Jul 7, 2026 | 196.50 | 200.30 | 193.90 | 196.90 | 196.90 | - | 3,529,045 |
| Jul 6, 2026 | 191.20 | 196.90 | 188.30 | 196.90 | 196.90 | 2.34% | 5,902,353 |
| Jul 3, 2026 | 194.10 | 194.40 | 188.10 | 192.40 | 192.40 | -0.36% | 2,481,116 |
| Jul 2, 2026 | 189.90 | 193.20 | 189.30 | 193.10 | 193.10 | -0.05% | 3,874,746 |
| Jul 1, 2026 | 196.20 | 196.20 | 178.60 | 193.20 | 193.20 | -0.87% | 4,071,507 |
| Jun 30, 2026 | 200.40 | 201.40 | 193.40 | 194.90 | 194.90 | -2.65% | 5,522,368 |
| Jun 29, 2026 | 206.00 | 206.20 | 200.20 | 200.20 | 200.20 | -3.19% | 3,589,805 |