B&M European Value Retail plc (LON:BME)
London · Delayed Price · Currency is GBP · Price in GBX 173.90
+0.60 (0.35%)
May 8, 2026, 4:47 PM GMT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 171.90 | 174.70 | 170.60 | 173.90 | 173.90 | 0.35% | 3,966,156 |
| May 7, 2026 | 175.90 | 175.90 | 170.50 | 173.30 | 173.30 | -0.63% | 5,121,232 |
| May 6, 2026 | 168.70 | 177.00 | 168.60 | 174.40 | 174.40 | 3.56% | 7,014,933 |
| May 5, 2026 | 171.00 | 174.60 | 166.80 | 168.40 | 168.40 | -2.21% | 11,239,950 |
| May 1, 2026 | 166.00 | 172.20 | 166.00 | 172.20 | 172.20 | 2.87% | 2,350,271 |
| Apr 30, 2026 | 164.10 | 168.90 | 163.30 | 167.40 | 167.40 | 2.07% | 6,416,278 |
| Apr 29, 2026 | 171.90 | 173.00 | 163.80 | 164.00 | 164.00 | -5.75% | 7,229,678 |
| Apr 28, 2026 | 173.80 | 175.80 | 172.40 | 174.00 | 174.00 | -0.40% | 2,198,496 |
| Apr 27, 2026 | 179.30 | 179.30 | 172.50 | 174.70 | 174.70 | -0.85% | 4,413,880 |
| Apr 24, 2026 | 173.60 | 176.90 | 170.00 | 176.20 | 176.20 | 1.26% | 3,758,612 |
| Apr 23, 2026 | 171.00 | 174.00 | 170.80 | 174.00 | 174.00 | 0.40% | 3,832,195 |
| Apr 22, 2026 | 176.10 | 177.20 | 172.80 | 173.30 | 173.30 | -1.87% | 3,820,126 |
| Apr 21, 2026 | 179.10 | 180.80 | 176.59 | 176.60 | 176.60 | -0.23% | 4,197,210 |
| Apr 20, 2026 | 179.40 | 179.60 | 176.10 | 177.00 | 177.00 | -1.99% | 3,976,686 |
| Apr 17, 2026 | 179.10 | 182.20 | 173.80 | 180.60 | 180.60 | 3.91% | 6,186,193 |
| Apr 16, 2026 | 175.00 | 180.00 | 173.80 | 173.80 | 173.80 | 0.23% | 4,543,530 |
| Apr 15, 2026 | 174.10 | 175.59 | 168.30 | 173.40 | 173.40 | 0.23% | 5,443,713 |
| Apr 14, 2026 | 175.50 | 177.50 | 172.00 | 173.00 | 173.00 | 0.29% | 5,298,536 |
| Apr 13, 2026 | 174.00 | 176.00 | 171.00 | 172.50 | 172.50 | -1.15% | 5,616,644 |
| Apr 10, 2026 | 183.00 | 183.50 | 173.50 | 174.50 | 174.50 | -4.64% | 8,780,568 |
| Apr 9, 2026 | 184.50 | 184.50 | 180.50 | 183.00 | 183.00 | -1.08% | 4,759,128 |
| Apr 8, 2026 | 186.00 | 190.50 | 184.50 | 185.00 | 185.00 | 3.64% | 8,165,677 |
| 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% | 10,629,784 |
| 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 |
| Mar 16, 2026 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 0.56% | 7,458,796 |
| Mar 13, 2026 | 179.00 | 180.50 | 173.50 | 179.00 | 179.00 | 0.28% | 12,779,280 |
| Mar 12, 2026 | 179.50 | 183.50 | 177.50 | 178.50 | 178.50 | -1.11% | 9,755,604 |
| Mar 11, 2026 | 181.50 | 182.50 | 178.00 | 180.50 | 180.50 | 1.12% | 5,443,460 |
| Mar 10, 2026 | 178.50 | 181.00 | 176.00 | 178.50 | 178.50 | 2.00% | 8,960,562 |
| Mar 9, 2026 | 177.50 | 178.50 | 140.00 | 175.00 | 175.00 | -2.76% | 6,941,851 |
| Mar 6, 2026 | 188.36 | 188.44 | 179.08 | 179.96 | 179.96 | -4.62% | 6,430,442 |
| Mar 5, 2026 | 191.00 | 191.68 | 185.58 | 188.68 | 188.68 | 0.43% | 5,087,399 |
| Mar 4, 2026 | 188.42 | 188.42 | 183.06 | 187.88 | 187.88 | 1.01% | 5,509,707 |
| Mar 3, 2026 | 194.00 | 194.00 | 182.54 | 186.00 | 186.00 | -2.02% | 6,830,005 |
| Mar 2, 2026 | 191.00 | 197.00 | 184.00 | 189.84 | 189.84 | -0.61% | 2,656,221 |
| Feb 27, 2026 | 190.40 | 192.45 | 187.15 | 191.00 | 191.00 | 0.53% | 6,451,928 |
| Feb 26, 2026 | 190.65 | 193.35 | 185.70 | 190.00 | 190.00 | -0.21% | 7,385,855 |
| Feb 25, 2026 | 196.00 | 196.20 | 188.85 | 190.40 | 190.40 | -2.38% | 8,800,184 |