B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 278.00
-8.20 (-2.87%)
Oct 19, 2026, 3:49 PM GMT
B&M European Value Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 283.00 | 283.00 | 274.20 | 278.00 | 278.00 | -2.87% | 3,940,485 |
| Oct 16, 2026 | 281.40 | 287.00 | 278.00 | 286.20 | 286.20 | 2.36% | 4,874,923 |
| Oct 15, 2026 | 279.00 | 284.20 | 273.80 | 279.60 | 279.60 | 1.01% | 11,123,007 |
| Oct 14, 2026 | 275.00 | 277.20 | 270.60 | 276.80 | 276.80 | 1.02% | 4,162,852 |
| Oct 13, 2026 | 272.80 | 276.40 | 271.40 | 274.00 | 274.00 | 0.96% | 5,851,335 |
| Oct 12, 2026 | 267.40 | 271.40 | 261.60 | 271.40 | 271.40 | 2.57% | 3,453,443 |
| Oct 9, 2026 | 259.60 | 268.40 | 259.60 | 264.60 | 264.60 | 2.96% | 4,827,985 |
| Oct 8, 2026 | 255.00 | 257.80 | 251.80 | 257.00 | 257.00 | 0.55% | 7,626,931 |
| Oct 7, 2026 | 244.80 | 259.80 | 243.60 | 255.60 | 255.60 | 4.50% | 6,699,598 |
| Oct 6, 2026 | 248.00 | 248.00 | 244.00 | 244.60 | 244.60 | 0.08% | 4,641,079 |
| Oct 5, 2026 | 248.60 | 251.20 | 240.00 | 244.40 | 244.40 | -2.55% | 4,082,607 |
| Oct 2, 2026 | 254.40 | 257.60 | 247.60 | 250.80 | 250.80 | -0.40% | 4,137,667 |
| Oct 1, 2026 | 252.80 | 255.40 | 248.00 | 251.80 | 251.80 | -1.41% | 4,198,986 |
| Sep 30, 2026 | 253.40 | 261.60 | 253.40 | 255.40 | 255.40 | 1.35% | 10,028,494 |
| Sep 29, 2026 | 253.80 | 254.80 | 248.20 | 252.00 | 252.00 | - | 2,283,957 |
| Sep 28, 2026 | 250.00 | 254.20 | 248.80 | 252.00 | 252.00 | 1.45% | 4,173,017 |
| Sep 25, 2026 | 247.40 | 248.40 | 244.60 | 248.40 | 248.40 | 1.06% | 2,652,762 |
| Sep 24, 2026 | 244.80 | 250.00 | 243.20 | 245.80 | 245.80 | -0.24% | 4,498,619 |
| Sep 23, 2026 | 253.00 | 253.00 | 246.00 | 246.40 | 246.40 | -2.14% | 2,798,034 |
| Sep 22, 2026 | 247.20 | 252.60 | 245.60 | 251.80 | 251.80 | 2.27% | 4,893,409 |
| Sep 21, 2026 | 235.40 | 246.20 | 235.40 | 246.20 | 246.20 | 4.68% | 5,607,582 |
| Sep 18, 2026 | 239.00 | 244.20 | 234.80 | 235.20 | 235.20 | -4.39% | 8,267,524 |
| Sep 17, 2026 | 237.20 | 246.00 | 232.00 | 246.00 | 246.00 | 4.68% | 4,801,291 |
| Sep 16, 2026 | 228.80 | 235.00 | 225.00 | 235.00 | 235.00 | 1.82% | 3,331,880 |
| Sep 15, 2026 | 231.60 | 236.60 | 229.60 | 230.80 | 230.80 | -0.09% | 3,150,685 |
| Sep 14, 2026 | 224.60 | 231.80 | 222.80 | 231.00 | 231.00 | 2.76% | 3,283,568 |
| Sep 11, 2026 | 223.60 | 228.60 | 222.20 | 224.80 | 224.80 | 0.63% | 2,592,024 |
| Sep 10, 2026 | 234.80 | 234.80 | 223.40 | 223.40 | 223.40 | -3.71% | 3,310,442 |
| Sep 9, 2026 | 225.40 | 235.20 | 224.60 | 232.00 | 232.00 | 2.20% | 3,873,815 |
| Sep 8, 2026 | 234.40 | 235.20 | 225.20 | 227.00 | 227.00 | -3.16% | 5,736,975 |
| Sep 7, 2026 | 228.60 | 237.00 | 226.80 | 234.40 | 234.40 | 3.26% | 2,247,661 |
| Sep 4, 2026 | 223.00 | 228.80 | 222.00 | 227.00 | 227.00 | 1.89% | 3,742,492 |
| 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 |