B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 192.50
-1.60 (-0.82%)
Jul 9, 2026, 8:16 AM GMT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 197.70 | 197.70 | 190.90 | 194.10 | 194.10 | -1.42% | 3,925,791 |
| Jul 7, 2026 | 196.50 | 200.20 | 195.70 | 196.90 | 196.90 | - | 3,529,136 |
| Jul 6, 2026 | 191.20 | 196.90 | 189.90 | 196.90 | 196.90 | 2.34% | 5,902,514 |
| Jul 3, 2026 | 194.10 | 194.40 | 188.10 | 192.40 | 192.40 | -0.36% | 2,481,116 |
| Jul 2, 2026 | 189.90 | 193.10 | 189.90 | 193.10 | 193.10 | -0.05% | 3,874,783 |
| 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 |
| Jun 26, 2026 | 205.60 | 209.40 | 202.40 | 206.80 | 206.80 | - | 4,761,543 |
| Jun 25, 2026 | 211.40 | 214.60 | 204.20 | 206.80 | 206.80 | -1.71% | 6,965,018 |
| Jun 24, 2026 | 187.90 | 211.40 | 186.20 | 210.40 | 210.40 | 12.69% | 9,389,162 |
| Jun 23, 2026 | 184.90 | 187.80 | 184.00 | 186.70 | 186.70 | 0.32% | 4,169,089 |
| Jun 22, 2026 | 184.30 | 188.20 | 183.00 | 186.10 | 186.10 | -0.53% | 4,133,956 |
| Jun 19, 2026 | 185.30 | 187.10 | 182.20 | 187.10 | 187.10 | 0.16% | 14,363,170 |
| Jun 18, 2026 | 186.20 | 187.40 | 182.70 | 186.80 | 186.80 | 0.11% | 4,323,727 |
| Jun 17, 2026 | 191.00 | 191.00 | 182.80 | 186.60 | 186.60 | -0.74% | 8,217,141 |
| Jun 16, 2026 | 192.30 | 193.30 | 187.10 | 188.00 | 188.00 | -2.08% | 8,903,296 |
| Jun 15, 2026 | 200.40 | 201.20 | 191.40 | 192.00 | 192.00 | -4.29% | 4,640,435 |
| Jun 12, 2026 | 200.80 | 203.80 | 197.90 | 200.60 | 200.60 | 1.42% | 7,837,270 |
| Jun 11, 2026 | 195.40 | 199.20 | 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 | 169.10 | 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 | 171.50 | 172.00 | 166.74 | 1.24% | 6,142,923 |
| May 22, 2026 | 168.70 | 173.10 | 167.30 | 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 | 167.30 | 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 | 172.20 | 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 | 174.00 | 163.70 | 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 |