LSE - Delayed Quote
GBp
B&M European Value Retail plc (BME.L)
275.40
+2.80
(+1.03%)
At close: October 30 at 4:37:09 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
273.20
277.20
271.40
272.60
272.60
2,192,958
Oct 28, 2026
274.80
276.80
272.20
273.20
273.20
2,950,962
Oct 27, 2026
280.20
281.00
272.60
275.40
275.40
4,176,055
Oct 26, 2026
275.60
282.00
272.60
280.60
280.60
6,859,529
Oct 23, 2026
274.20
276.60
270.60
273.80
273.80
3,801,713
Oct 22, 2026
273.60
277.40
270.40
275.20
275.20
4,672,048
Oct 21, 2026
278.00
280.60
268.00
272.20
272.20
5,149,366
Oct 20, 2026
280.40
281.20
274.00
279.20
279.20
7,236,257
Oct 19, 2026
283.00
283.40
274.20
279.80
279.80
6,482,377
Oct 16, 2026
281.40
287.20
276.82
286.20
286.20
4,874,972
Oct 15, 2026
279.00
284.60
273.55
279.60
279.60
11,123,111
Oct 14, 2026
275.00
277.40
270.60
276.80
276.80
4,164,219
Oct 13, 2026
272.80
276.80
271.20
274.00
274.00
5,851,414
Oct 12, 2026
267.40
271.40
261.20
271.40
271.40
3,453,508
Oct 9, 2026
259.60
268.40
259.00
264.60
264.60
4,928,010
Oct 8, 2026
255.00
257.80
251.60
257.00
257.00
7,722,250
Oct 7, 2026
244.80
259.80
243.60
255.60
255.60
6,718,629
Oct 6, 2026
248.00
248.00
244.00
244.60
244.60
4,641,079
Oct 5, 2026
248.60
251.60
239.99
244.40
244.40
4,877,708
Oct 2, 2026
254.40
258.00
247.60
250.80
250.80
4,137,715
Oct 1, 2026
252.80
255.40
247.40
251.80
251.80
4,199,067
Sep 30, 2026
253.40
261.60
251.80
255.40
255.40
10,354,594
Sep 29, 2026
253.80
254.80
248.20
252.00
252.00
2,283,957
Sep 28, 2026
250.00
254.60
248.60
252.00
252.00
4,173,028
Sep 25, 2026
247.40
248.40
244.60
248.40
248.40
2,652,777
Sep 24, 2026
244.80
250.40
242.60
245.80
245.80
4,498,703
Sep 23, 2026
253.00
253.60
246.00
246.40
246.40
2,798,087
Sep 22, 2026
247.20
252.60
244.40
251.80
251.80
4,893,469
Sep 21, 2026
235.40
246.20
235.20
246.20
246.20
7,307,646
Sep 18, 2026
239.00
244.20
234.80
235.20
235.20
8,267,523
Sep 17, 2026
237.20
246.00
232.00
246.00
246.00
4,801,290
Sep 16, 2026
228.80
235.00
225.00
235.00
235.00
3,331,879
Sep 15, 2026
231.60
236.60
229.60
230.80
230.80
3,150,684
Sep 14, 2026
224.60
231.80
222.80
231.00
231.00
3,283,567
Sep 11, 2026
223.60
228.60
222.20
224.80
224.80
2,592,023
Sep 10, 2026
234.80
234.80
223.40
223.40
223.40
3,310,441
Sep 9, 2026
225.40
235.20
224.60
232.00
232.00
3,873,814
Sep 8, 2026
234.40
235.20
225.20
227.00
227.00
5,736,975
Sep 7, 2026
228.60
237.00
226.80
234.40
234.40
2,247,661
Sep 4, 2026
223.00
228.80
222.00
227.00
227.00
3,742,491
Sep 3, 2026
231.40
231.40
222.40
222.80
222.80
4,663,258
Sep 2, 2026
235.40
235.40
226.80
228.80
228.80
5,354,776
Sep 1, 2026
236.60
239.40
230.80
236.40
236.40
4,255,563
Aug 28, 2026
242.80
243.80
236.60
237.60
237.60
2,421,932
Aug 27, 2026
245.40
246.20
240.00
244.00
244.00
2,808,797
Aug 26, 2026
244.00
249.60
244.00
245.80
245.80
15,952,474
Aug 25, 2026
242.20
248.20
240.20
246.80
246.80
3,074,044
Aug 24, 2026
235.20
243.60
234.40
243.60
243.60
3,186,458
Aug 21, 2026
239.00
239.00
232.20
236.40
236.40
2,002,293
Aug 20, 2026
237.80
239.00
233.80
233.80
233.80
6,327,264
Aug 19, 2026
229.60
239.40
228.00
239.40
239.40
6,293,440
Aug 18, 2026
229.80
232.00
226.96
230.20
230.20
2,461,505
Aug 17, 2026
233.00
234.00
228.40
229.00
229.00
8,077,319
Aug 14, 2026
236.40
237.40
231.40
233.40
233.40
2,915,925
Aug 13, 2026
237.80
237.80
231.80
235.60
235.60
4,279,555
Aug 12, 2026
235.80
238.60
232.80
237.20
237.20
3,795,311
Aug 11, 2026
228.20
235.80
226.80
235.80
235.80
3,378,429
Aug 10, 2026
234.60
235.80
229.60
231.00
231.00
2,688,911
Aug 7, 2026
236.00
238.40
232.00
235.00
235.00
3,081,690
Aug 6, 2026
230.20
234.40
229.40
234.40
234.40
2,815,553
Aug 5, 2026
231.20
234.40
228.80
232.20
232.20
3,699,841
Aug 4, 2026
226.00
231.40
224.80
231.00
231.00
2,586,412
Aug 3, 2026
222.80
228.00
221.40
228.00
228.00
4,376,119
Jul 31, 2026
225.00
227.00
219.40
222.60
222.60
2,912,370
Jul 30, 2026
227.60
230.20
223.80
225.40
225.40
4,267,058
Jul 29, 2026
230.20
232.40
225.80
230.20
230.20
5,169,262
Jul 28, 2026
220.40
230.80
218.40
229.40
229.40
6,409,944
Jul 27, 2026
214.20
223.20
212.88
219.00
219.00
4,237,239
Jul 24, 2026
210.60
216.60
210.60
213.40
213.40
3,455,766
Jul 23, 2026
215.00
217.60
211.80
212.20
212.20
5,924,202
Jul 22, 2026
209.00
214.60
204.80
213.60
213.60
6,570,644
Jul 21, 2026
201.40
208.40
199.00
208.40
208.40
5,450,462
Jul 20, 2026
199.40
205.20
196.00
201.40
201.40
3,663,992
Jul 17, 2026
201.20
204.40
196.10
198.80
198.80
8,756,887
Jul 16, 2026
191.70
200.80
191.70
200.00
200.00
5,720,578
Jul 15, 2026
200.00
201.40
188.00
193.00
193.00
9,777,241
Jul 14, 2026
199.00
205.20
196.70
204.00
204.00
4,784,580
Jul 13, 2026
199.20
202.60
196.80
202.60
202.60
3,532,838
Jul 10, 2026
196.70
199.80
193.90
199.30
199.30
3,558,695
Jul 9, 2026
196.10
196.70
190.80
196.70
196.70
3,970,905
Jul 8, 2026
197.70
197.70
190.87
194.10
194.10
3,925,696
Jul 7, 2026
196.50
200.27
193.90
196.90
196.90
3,529,045
Jul 6, 2026
191.20
196.90
188.30
196.90
196.90
5,902,353
Jul 3, 2026
194.10
194.40
188.10
192.40
192.40
2,481,115
Jul 2, 2026
189.90
193.20
189.30
193.10
193.10
3,874,745
Jul 1, 2026
196.20
196.20
178.60
193.20
193.20
4,071,506
Jun 30, 2026
200.40
201.40
193.40
194.90
194.90
5,522,368
Jun 29, 2026
206.00
206.20
200.20
200.20
200.20
3,589,805
Jun 26, 2026
205.60
209.40
202.40
206.80
206.80
4,761,542
Jun 25, 2026
211.40
214.60
204.20
206.80
206.80
6,965,017
Jun 24, 2026
187.90
211.40
186.20
210.40
210.40
9,389,161
Jun 23, 2026
184.90
187.80
184.00
186.70
186.70
4,169,088
Jun 22, 2026
184.30
188.20
183.00
186.10
186.10
4,133,955
Jun 19, 2026
185.30
187.11
182.20
187.10
187.10
14,363,172
Jun 18, 2026
186.20
187.40
182.70
186.80
186.80
4,323,727
Jun 17, 2026
191.00
191.00
182.80
186.60
186.60
8,217,140
Jun 16, 2026
192.30
193.27
187.10
188.00
188.00
8,903,296
Jun 15, 2026
200.40
201.20
191.40
192.00
192.00
4,640,435
Jun 12, 2026
200.80
203.80
197.90
200.60
200.60
7,837,270
Jun 11, 2026
6.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
195.40
199.22
190.70
197.80
197.80
9,786,946
Jun 10, 2026
203.40
204.20
197.30
199.60
199.54
4,798,857
Jun 9, 2026
204.40
207.20
201.60
202.80
202.74
5,047,269
Jun 8, 2026
208.80
210.80
203.60
204.80
204.74
8,876,456
Jun 5, 2026
210.00
211.80
206.20
207.40
207.34
7,812,238
Jun 4, 2026
199.40
214.80
197.10
208.20
208.14
15,309,500
Jun 3, 2026
177.80
199.90
175.80
195.40
195.34
20,180,265
Jun 2, 2026
169.00
175.10
169.00
170.50
170.45
5,682,260
Jun 1, 2026
171.40
175.90
168.40
168.40
168.35
5,080,613
May 29, 2026
171.00
173.80
169.14
171.00
170.95
10,273,848
May 28, 2026
180.00
180.00
172.60
175.20
175.15
4,410,411
May 27, 2026
173.70
179.70
172.00
179.40
179.35
5,924,389
May 26, 2026
172.00
175.00
171.54
172.00
171.95
6,142,922
May 22, 2026
168.70
173.10
167.34
169.90
169.85
4,716,114
May 21, 2026
165.80
173.00
163.20
170.10
170.05
9,979,037
May 20, 2026
161.90
165.50
157.30
164.40
164.35
6,575,704
May 19, 2026
162.30
167.29
162.00
163.80
163.75
5,880,896
May 18, 2026
156.50
164.00
155.40
161.40
161.35
7,162,199
May 15, 2026
160.90
161.20
154.30
157.40
157.35
9,198,885
May 14, 2026
162.50
164.70
159.00
161.30
161.25
7,780,144
May 13, 2026
164.00
164.80
159.30
163.30
163.25
7,140,101
May 12, 2026
166.00
166.00
157.60
164.20
164.15
9,985,936
May 11, 2026
174.40
174.40
167.50
167.50
167.45
6,641,588
May 8, 2026
171.90
174.80
170.40
173.90
173.85
3,966,114
May 7, 2026
175.90
176.10
170.40
173.30
173.25
5,144,500
May 6, 2026
168.70
177.10
168.20
174.40
174.35
7,014,880
May 5, 2026
171.00
174.80
166.70
168.40
168.35
11,239,885
May 1, 2026
166.00
172.21
166.00
172.20
172.15
2,350,217
Apr 30, 2026
164.10
168.90
163.00
167.40
167.35
6,416,242
Apr 29, 2026
171.90
174.04
163.74
164.00
163.95
7,229,631
Apr 28, 2026
173.80
176.00
172.29
174.00
173.95
2,198,450
Apr 27, 2026
179.30
179.30
172.40
174.70
174.65
4,413,823
Apr 24, 2026
173.60
176.90
170.00
176.20
176.15
4,013,093
Apr 23, 2026
171.00
174.10
170.80
174.00
173.95
3,832,143
Apr 22, 2026
176.10
178.18
172.80
173.30
173.25
3,820,097
Apr 21, 2026
179.10
182.20
176.59
176.60
176.55
4,197,167
Apr 20, 2026
179.40
180.34
176.10
177.00
176.95
3,976,613
Apr 17, 2026
179.10
182.60
173.60
180.60
180.54
6,186,148
Apr 16, 2026
175.00
180.00
173.00
173.80
173.75
4,543,463
Apr 15, 2026
174.10
175.59
168.30
173.40
173.35
5,486,599
Apr 14, 2026
175.50
177.50
172.00
173.00
172.95
5,298,476
Apr 13, 2026
174.00
176.50
170.50
172.50
172.45
6,749,255
Apr 10, 2026
183.00
184.00
173.00
174.50
174.45
8,780,512
Apr 9, 2026
184.50
185.74
180.40
183.00
182.94
4,909,093
Apr 8, 2026
186.00
191.00
184.50
185.00
184.94
12,092,998
Apr 7, 2026
185.00
185.00
177.50
178.50
178.45
6,841,357
Apr 2, 2026
172.00
186.50
171.00
184.00
183.94
11,253,790
Apr 1, 2026
176.00
177.00
169.50
173.50
173.45
7,556,163
Mar 31, 2026
163.50
169.50
162.00
168.50
168.45
5,456,955
Mar 30, 2026
158.50
161.50
155.00
161.50
161.45
5,591,458
Mar 27, 2026
158.00
158.50
154.00
158.50
158.45
5,825,795
Mar 26, 2026
157.00
161.50
156.50
157.00
156.95
5,063,620
Mar 25, 2026
156.50
160.50
154.86
158.00
157.95
7,669,568
Mar 24, 2026
164.50
166.50
156.50
156.50
156.45
13,405,419
Mar 23, 2026
161.50
168.50
154.50
163.50
163.45
14,463,294
Mar 20, 2026
168.00
171.50
165.50
166.50
166.45
88,895,503
Mar 19, 2026
174.50
174.50
164.50
166.50
166.45
11,003,428
Mar 18, 2026
179.50
182.00
174.50
175.50
175.45
9,548,619
Mar 17, 2026
180.50
182.00
174.50
177.00
176.95
12,573,604
Mar 16, 2026
181.00
183.00
179.00
180.00
179.94
7,458,795
Mar 13, 2026
179.00
180.50
173.50
179.00
178.95
12,779,287
Mar 12, 2026
179.50
183.50
177.50
178.50
178.45
9,755,603
Mar 11, 2026
181.50
182.50
178.00
180.50
180.44
5,443,460
Mar 10, 2026
178.50
181.00
176.00
178.50
178.45
8,960,562
Mar 9, 2026
177.50
178.50
140.00
175.00
174.95
6,941,850
Mar 6, 2026
188.36
188.44
179.08
179.96
179.91
6,430,442
Mar 5, 2026
191.00
191.68
185.58
188.68
188.62
5,087,399
Mar 4, 2026
188.42
188.42
183.06
187.88
187.82
5,509,707
Mar 3, 2026
194.00
194.00
182.54
186.00
185.94
6,830,004
Mar 2, 2026
191.00
190.92
184.00
189.84
189.78
2,656,221
Feb 27, 2026
190.40
192.45
187.15
191.00
190.94
6,451,928
Feb 26, 2026
190.65
193.35
185.70
190.00
189.94
7,385,854
Feb 25, 2026
196.00
196.20
188.85
190.40
190.34
8,800,184
Feb 24, 2026
186.70
195.80
186.25
195.05
194.99
6,181,833
Feb 23, 2026
186.90
189.60
181.90
188.40
188.34
5,790,216
Feb 20, 2026
187.40
190.25
184.65
186.05
185.99
5,704,308
Feb 19, 2026
187.00
188.95
183.80
187.40
187.34
3,267,125
Feb 18, 2026
182.20
186.85
179.70
186.85
186.79
7,522,090
Feb 17, 2026
179.35
184.00
178.65
181.25
181.19
4,768,473
Feb 16, 2026
183.00
183.00
178.75
178.75
178.70
3,166,058
Feb 13, 2026
179.60
181.40
176.40
180.90
180.84
5,144,187
Feb 12, 2026
185.00
185.35
177.75
178.95
178.90
11,727,942
Feb 11, 2026
177.50
183.00
175.85
182.50
182.44
6,224,944
Feb 10, 2026
173.85
176.15
171.80
173.00
172.95
5,317,754
Feb 9, 2026
174.00
175.49
168.95
171.75
171.70
17,745,773
Feb 6, 2026
175.45
175.55
168.90
174.00
173.95
6,841,881
Feb 5, 2026
184.60
184.90
175.30
175.90
175.85
6,048,130
Feb 4, 2026
176.30
184.51
174.45
183.10
183.04
7,782,840
Feb 3, 2026
178.45
179.65
173.00
175.00
174.95
6,995,320
Feb 2, 2026
176.25
178.60
173.00
177.95
177.90
6,372,776
Jan 30, 2026
177.95
179.30
174.80
176.35
176.30
5,686,858
Jan 29, 2026
176.70
179.30
174.00
177.90
177.85
7,534,090
Jan 28, 2026
170.20
176.80
169.45
176.10
176.05
7,620,286
Jan 27, 2026
168.90
170.75
167.15
170.20
170.15
3,745,177
Jan 26, 2026
162.80
171.80
159.75
168.95
168.90
9,509,966
Jan 23, 2026
175.25
175.65
161.60
161.60
161.55
11,120,642
Jan 22, 2026
166.50
178.72
164.00
174.10
174.05
11,168,902
Jan 21, 2026
165.85
175.05
163.05
173.10
173.05
7,365,319
Jan 20, 2026
171.65
172.00
166.80
166.80
166.75
6,615,569
Jan 19, 2026
166.60
170.99
165.80
170.60
170.55
10,082,755
Jan 16, 2026
172.00
172.00
166.20
167.85
167.80
4,740,909
Jan 15, 2026
167.45
171.60
165.35
170.75
170.70
3,948,175
Jan 14, 2026
165.45
168.00
162.75
167.00
166.95
5,064,967
Jan 13, 2026
169.05
169.20
164.65
165.10
165.05
5,475,318
Jan 12, 2026
173.50
174.65
163.54
166.15
166.10
6,101,164
Jan 9, 2026
173.85
176.75
168.70
173.20
173.15
5,413,191
Jan 8, 2026
164.85
171.50
163.35
170.50
170.45
10,047,748
Jan 7, 2026
160.75
165.20
158.50
165.20
165.15
6,197,070
Jan 6, 2026
166.10
166.85
160.20
160.80
160.75
7,097,759
Jan 5, 2026
166.00
167.55
159.25
165.05
165.00
11,816,559
Jan 2, 2026
168.80
169.32
163.05
164.95
164.90
4,574,315
Dec 31, 2025
169.05
171.85
167.15
168.80
168.75
1,997,145
Dec 30, 2025
167.30
171.25
166.10
169.75
169.70
5,182,819
Dec 29, 2025
161.55
168.11
161.00
167.00
166.95
3,944,573
Dec 24, 2025
157.20
163.25
157.00
160.85
160.80
1,515,513
Dec 23, 2025
160.55
165.00
160.40
162.25
162.20
3,473,536
Dec 22, 2025
162.85
163.20
159.35
160.55
160.50
3,673,861
Dec 19, 2025
167.15
167.40
162.40
162.85
162.80
7,789,251
Dec 18, 2025
171.10
172.80
165.65
167.70
167.65
6,609,263
Dec 17, 2025
169.50
171.80
167.15
171.55
171.50
4,318,975
Dec 16, 2025
162.60
170.89
162.60
169.60
169.55
4,712,899
Dec 15, 2025
158.00
165.35
156.80
163.70
163.65
5,978,054
Dec 12, 2025
155.00
158.70
155.00
156.85
156.80
3,454,368
Dec 11, 2025
159.00
159.00
154.55
155.25
155.20
5,655,202
Dec 10, 2025
155.50
159.85
155.50
156.30
156.25
3,616,524
Dec 9, 2025
161.00
163.55
158.80
159.00
158.95
3,407,728
Dec 8, 2025
166.75
167.15
160.80
160.80
160.75
3,084,586
Dec 5, 2025
166.60
171.15
163.90
166.75
166.70
3,427,113
Dec 4, 2025
165.85
168.25
162.35
166.20
166.15
3,038,218
Dec 3, 2025
161.65
163.65
158.60
163.10
163.05
6,547,196
Dec 2, 2025
169.00
169.00
160.70
161.75
161.70
3,653,872
Dec 1, 2025
167.35
169.50
164.05
165.25
165.20
2,814,419
Nov 28, 2025
172.15
172.35
168.60
168.90
168.85
1,995,377
Nov 27, 2025
170.00
172.55
169.00
170.95
170.90
3,295,839
Nov 26, 2025
167.30
169.38
164.00
169.25
169.20
6,164,375
Nov 25, 2025
164.10
167.90
161.45
167.05
167.00
6,505,354
Nov 24, 2025
167.20
168.35
162.65
164.10
164.05
9,422,639
Nov 21, 2025
165.05
171.50
165.05
168.15
168.10
7,489,605
Nov 20, 2025
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
164.75
167.35
160.35
165.00
164.95
6,503,756
Nov 19, 2025
156.65
166.10
155.70
165.85
165.76
18,239,739
Nov 18, 2025
156.10
159.12
154.00
156.55
156.47
13,112,706
Nov 17, 2025
165.00
167.05
156.95
158.95
158.87
13,752,418
Nov 14, 2025
165.25
166.61
159.60
164.00
163.92
8,170,002
Nov 13, 2025
157.45
168.35
155.15
165.10
165.01
11,088,044
Nov 12, 2025
164.85
165.26
161.50
164.00
163.92
7,629,515
Nov 11, 2025
165.40
165.95
162.30
164.55
164.46
11,667,839
Nov 10, 2025
163.95
167.62
162.90
163.50
163.42
7,125,806
Nov 7, 2025
165.75
167.95
162.30
163.70
163.62
4,659,689
Nov 6, 2025
168.05
170.00
164.00
164.90
164.81
12,343,890
Nov 5, 2025
170.00
171.85
167.20
168.40
168.31
12,153,625
Nov 4, 2025
172.60
176.80
171.40
171.50
171.41
5,593,871
Nov 3, 2025
179.30
183.75
169.55
171.50
171.41
10,191,968
Oct 31, 2025
180.40
184.50
178.35
179.65
179.56
6,929,149
Oct 30, 2025
186.80
188.10
181.05
182.00
181.91
6,881,335
