B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 171.00
-4.20 (-2.40%)
May 29, 2026, 5:00 PM GMT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 171.00 | 173.80 | 169.14 | 172.70 | - | -1.43% | 2,156,452 |
| May 28, 2026 | 180.00 | 180.00 | 172.70 | 175.20 | 175.20 | -2.34% | 4,410,460 |
| May 27, 2026 | 173.70 | 179.70 | 173.70 | 179.40 | 179.40 | 4.30% | 5,826,430 |
| May 26, 2026 | 172.00 | 175.00 | 171.60 | 172.00 | 172.00 | 1.24% | 5,848,533 |
| May 22, 2026 | 168.70 | 173.10 | 168.70 | 169.90 | 169.90 | -0.12% | 4,716,159 |
| May 21, 2026 | 165.80 | 172.90 | 163.20 | 170.10 | 170.10 | 3.47% | 9,979,081 |
| May 20, 2026 | 161.90 | 165.50 | 157.50 | 164.40 | 164.40 | 0.37% | 6,575,753 |
| May 19, 2026 | 161.40 | 167.00 | 162.00 | 163.80 | 163.80 | 1.49% | 5,880,930 |
| May 18, 2026 | 156.50 | 163.80 | 155.50 | 161.40 | 161.40 | 2.54% | 6,953,831 |
| May 15, 2026 | 160.90 | 161.20 | 154.30 | 157.40 | 157.40 | -2.42% | 9,198,885 |
| May 14, 2026 | 162.50 | 164.70 | 159.00 | 161.30 | 161.30 | -1.22% | 7,780,144 |
| May 13, 2026 | 164.00 | 164.80 | 159.30 | 163.30 | 163.30 | -0.55% | 7,140,101 |
| May 12, 2026 | 166.00 | 166.00 | 157.60 | 164.20 | 164.20 | -1.97% | 9,985,937 |
| May 11, 2026 | 174.40 | 174.40 | 167.50 | 167.50 | 167.50 | -3.68% | 6,641,589 |
| May 8, 2026 | 171.90 | 174.80 | 170.40 | 173.90 | 173.90 | 0.35% | 3,966,115 |
| May 7, 2026 | 175.90 | 176.10 | 170.40 | 173.30 | 173.30 | -0.63% | 5,144,501 |
| May 6, 2026 | 168.70 | 177.10 | 168.20 | 174.40 | 174.40 | 3.56% | 7,014,880 |
| May 5, 2026 | 171.00 | 174.80 | 166.70 | 168.40 | 168.40 | -2.21% | 11,239,880 |
| May 1, 2026 | 166.00 | 172.21 | 166.00 | 172.20 | 172.20 | 2.87% | 2,350,217 |
| Apr 30, 2026 | 164.10 | 168.90 | 163.00 | 167.40 | 167.40 | 2.07% | 6,416,242 |
| Apr 29, 2026 | 171.90 | 174.04 | 163.74 | 164.00 | 164.00 | -5.75% | 7,229,631 |
| Apr 28, 2026 | 173.80 | 176.00 | 172.30 | 174.00 | 174.00 | -0.40% | 2,198,450 |
| Apr 27, 2026 | 179.30 | 179.30 | 172.40 | 174.70 | 174.70 | -0.85% | 4,413,823 |
| Apr 24, 2026 | 173.60 | 176.90 | 170.00 | 176.20 | 176.20 | 1.26% | 4,013,093 |
| Apr 23, 2026 | 171.00 | 174.10 | 170.80 | 174.00 | 174.00 | 0.40% | 3,832,144 |
| Apr 22, 2026 | 176.10 | 178.18 | 172.80 | 173.30 | 173.30 | -1.87% | 3,820,097 |
| Apr 21, 2026 | 179.10 | 182.20 | 176.59 | 176.60 | 176.60 | -0.23% | 4,197,168 |
| Apr 20, 2026 | 179.40 | 180.34 | 176.10 | 177.00 | 177.00 | -1.99% | 3,976,613 |
| Apr 17, 2026 | 179.10 | 182.60 | 173.60 | 180.60 | 180.60 | 3.91% | 6,186,149 |
| Apr 16, 2026 | 175.00 | 180.00 | 173.00 | 173.80 | 173.80 | 0.23% | 4,543,463 |
| Apr 15, 2026 | 174.10 | 175.59 | 168.30 | 173.40 | 173.40 | 0.23% | 5,486,600 |
| Apr 14, 2026 | 175.50 | 177.50 | 172.00 | 173.00 | 173.00 | 0.29% | 5,298,476 |
| Apr 13, 2026 | 174.00 | 176.50 | 170.50 | 172.50 | 172.50 | -1.15% | 6,749,256 |
| Apr 10, 2026 | 183.00 | 184.00 | 173.00 | 174.50 | 174.50 | -4.64% | 8,780,513 |
| Apr 9, 2026 | 184.50 | 185.74 | 180.40 | 183.00 | 183.00 | -1.08% | 4,909,093 |
| Apr 8, 2026 | 186.00 | 191.00 | 184.50 | 185.00 | 185.00 | 3.64% | 12,092,990 |
| Apr 7, 2026 | 185.00 | 185.00 | 177.50 | 178.50 | 178.50 | -2.99% | 6,841,358 |
| Apr 2, 2026 | 172.00 | 186.50 | 171.00 | 184.00 | 184.00 | 6.05% | 11,253,790 |
| Apr 1, 2026 | 176.00 | 177.00 | 169.50 | 173.50 | 173.50 | 2.97% | 7,556,164 |
| Mar 31, 2026 | 163.50 | 169.50 | 162.00 | 168.50 | 168.50 | 4.33% | 5,456,956 |
| Mar 30, 2026 | 158.50 | 161.50 | 155.00 | 161.50 | 161.50 | 1.89% | 5,591,459 |
| Mar 27, 2026 | 158.00 | 158.50 | 154.00 | 158.50 | 158.50 | 0.96% | 5,825,796 |
| Mar 26, 2026 | 157.00 | 161.50 | 156.50 | 157.00 | 157.00 | -0.63% | 5,063,621 |
| Mar 25, 2026 | 156.50 | 160.50 | 154.86 | 158.00 | 158.00 | 0.96% | 7,669,568 |
| Mar 24, 2026 | 164.50 | 166.50 | 156.50 | 156.50 | 156.50 | -4.28% | 13,405,420 |
| Mar 23, 2026 | 161.50 | 168.50 | 154.50 | 163.50 | 163.50 | -1.80% | 14,463,290 |
| Mar 20, 2026 | 168.00 | 171.50 | 165.50 | 166.50 | 166.50 | - | 88,895,500 |
| Mar 19, 2026 | 174.50 | 174.50 | 164.50 | 166.50 | 166.50 | -5.13% | 11,003,420 |
| Mar 18, 2026 | 179.50 | 182.00 | 174.50 | 175.50 | 175.50 | -0.85% | 9,548,619 |
| Mar 17, 2026 | 180.50 | 182.00 | 174.50 | 177.00 | 177.00 | -1.67% | 12,573,600 |