B&M European Value Retail plc (LON:BME)
London
· Delayed Price · Currency is GBP · Price in GBX 179.96
-8.72 (-4.62%)
At close: Mar 6, 2026
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.36 | 188.36 | 179.16 | 179.96 | 179.96 | -4.62% | 6,426,229 |
| Mar 5, 2026 | 191.00 | 191.52 | 185.60 | 188.68 | 188.68 | 0.43% | 5,087,462 |
| Mar 4, 2026 | 188.42 | 188.42 | 183.52 | 187.88 | 187.88 | 1.01% | 5,509,739 |
| Mar 3, 2026 | 194.00 | 194.00 | 182.54 | 186.00 | 186.00 | -2.02% | 6,559,245 |
| 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 | 187.20 | 191.00 | 191.00 | 0.53% | 6,429,281 |
| Feb 26, 2026 | 190.65 | 192.60 | 186.20 | 190.00 | 190.00 | -0.21% | 7,382,415 |
| Feb 25, 2026 | 196.00 | 196.15 | 188.95 | 190.40 | 190.40 | -2.38% | 8,790,715 |
| Feb 24, 2026 | 186.70 | 195.75 | 186.50 | 195.05 | 195.05 | 3.53% | 6,181,504 |
| Feb 23, 2026 | 186.90 | 189.30 | 185.00 | 188.40 | 188.40 | 1.26% | 5,683,570 |
| Feb 20, 2026 | 187.40 | 190.20 | 184.75 | 186.05 | 186.05 | -0.72% | 5,703,958 |
| Feb 19, 2026 | 187.00 | 188.00 | 184.30 | 187.40 | 187.40 | 0.29% | 3,267,100 |
| Feb 18, 2026 | 182.20 | 186.85 | 179.70 | 186.85 | 186.85 | 3.09% | 7,522,042 |
| Feb 17, 2026 | 179.35 | 183.45 | 178.90 | 181.25 | 181.25 | 1.40% | 4,768,470 |
| Feb 16, 2026 | 183.00 | 183.00 | 178.75 | 178.75 | 178.75 | -1.19% | 3,166,059 |
| Feb 13, 2026 | 179.60 | 181.00 | 176.65 | 180.90 | 180.90 | 1.09% | 4,518,035 |
| Feb 12, 2026 | 185.00 | 185.35 | 177.75 | 178.95 | 178.95 | -1.95% | 11,727,940 |
| Feb 11, 2026 | 177.50 | 182.90 | 175.90 | 182.50 | 182.50 | 5.49% | 5,941,887 |
| Feb 10, 2026 | 173.85 | 175.50 | 171.90 | 173.00 | 173.00 | 0.73% | 5,317,312 |
| Feb 9, 2026 | 174.00 | 174.85 | 169.00 | 171.75 | 171.75 | -1.29% | 17,745,866 |
| Feb 6, 2026 | 175.45 | 175.55 | 168.90 | 174.00 | 174.00 | -1.08% | 6,841,882 |
| Feb 5, 2026 | 184.60 | 184.90 | 175.30 | 175.90 | 175.90 | -3.93% | 6,048,117 |
| Feb 4, 2026 | 176.30 | 184.45 | 175.55 | 183.10 | 183.10 | 4.63% | 7,782,296 |
| Feb 3, 2026 | 178.45 | 179.65 | 173.00 | 175.00 | 175.00 | -1.66% | 6,993,071 |
| Feb 2, 2026 | 176.25 | 178.55 | 173.20 | 177.95 | 177.95 | 0.91% | 6,063,648 |
| Jan 30, 2026 | 177.95 | 179.25 | 174.80 | 176.35 | 176.35 | -0.87% | 5,686,411 |
| Jan 29, 2026 | 176.70 | 179.10 | 174.40 | 177.90 | 177.90 | 1.02% | 7,465,107 |
| Jan 28, 2026 | 170.20 | 176.70 | 170.20 | 176.10 | 176.10 | 3.47% | 7,619,579 |
| Jan 27, 2026 | 168.90 | 170.45 | 167.40 | 170.20 | 170.20 | 0.74% | 3,744,948 |
| Jan 26, 2026 | 162.80 | 171.45 | 160.00 | 168.95 | 168.95 | 4.55% | 9,507,424 |
| Jan 23, 2026 | 175.25 | 175.25 | 161.60 | 161.60 | 161.60 | -7.18% | 11,050,196 |
| Jan 22, 2026 | 166.50 | 178.40 | 164.35 | 174.10 | 174.10 | 0.58% | 11,168,657 |
| Jan 21, 2026 | 165.85 | 175.05 | 164.05 | 173.10 | 173.10 | 3.78% | 7,365,193 |
| Jan 20, 2026 | 171.65 | 171.80 | 166.80 | 166.80 | 166.80 | -2.23% | 6,615,232 |
| Jan 19, 2026 | 166.60 | 170.99 | 165.80 | 170.60 | 170.60 | 1.64% | 10,082,750 |
| Jan 16, 2026 | 172.00 | 172.00 | 166.20 | 167.85 | 167.85 | -1.70% | 4,740,844 |
| Jan 15, 2026 | 167.45 | 171.15 | 165.45 | 170.75 | 170.75 | 2.25% | 3,947,959 |
| Jan 14, 2026 | 165.45 | 168.00 | 162.75 | 167.00 | 167.00 | 1.15% | 5,064,838 |
| Jan 13, 2026 | 169.05 | 169.20 | 164.65 | 165.10 | 165.10 | -0.63% | 5,475,319 |
| Jan 12, 2026 | 173.50 | 174.65 | 163.55 | 166.15 | 166.15 | -4.07% | 6,100,784 |
| Jan 9, 2026 | 173.85 | 176.30 | 169.10 | 173.20 | 173.20 | 1.58% | 5,412,630 |
| Jan 8, 2026 | 164.85 | 171.35 | 163.60 | 170.50 | 170.50 | 3.21% | 10,047,439 |
| Jan 7, 2026 | 160.75 | 165.20 | 158.75 | 165.20 | 165.20 | 2.74% | 6,197,180 |
| Jan 6, 2026 | 166.10 | 166.10 | 160.30 | 160.80 | 160.80 | -2.57% | 7,097,820 |
| Jan 5, 2026 | 166.00 | 167.55 | 159.25 | 165.05 | 165.05 | 0.06% | 11,816,550 |
| Jan 2, 2026 | 168.80 | 169.32 | 163.05 | 164.95 | 164.95 | -2.28% | 4,574,315 |
| Dec 31, 2025 | 169.05 | 171.85 | 167.15 | 168.80 | 168.80 | -0.56% | 1,997,146 |
| Dec 30, 2025 | 167.30 | 171.25 | 166.10 | 169.75 | 169.75 | 1.65% | 5,182,820 |
| Dec 29, 2025 | 161.55 | 168.11 | 161.00 | 167.00 | 167.00 | 3.82% | 3,944,573 |
| Dec 24, 2025 | 157.20 | 163.25 | 157.00 | 160.85 | 160.85 | -0.86% | 1,515,513 |
| Dec 23, 2025 | 160.55 | 165.00 | 160.40 | 162.25 | 162.25 | 1.06% | 3,473,536 |
| Dec 22, 2025 | 162.85 | 163.20 | 159.35 | 160.55 | 160.55 | -1.41% | 3,673,862 |
| Dec 19, 2025 | 167.15 | 167.40 | 162.40 | 162.85 | 162.85 | -2.89% | 7,789,251 |
| Dec 18, 2025 | 171.10 | 172.80 | 165.65 | 167.70 | 167.70 | -2.24% | 6,609,263 |
| Dec 17, 2025 | 169.50 | 171.80 | 167.15 | 171.55 | 171.55 | 1.15% | 4,318,976 |
| Dec 16, 2025 | 162.60 | 170.89 | 162.60 | 169.60 | 169.60 | 3.60% | 4,712,900 |
| Dec 15, 2025 | 158.00 | 165.35 | 156.80 | 163.70 | 163.70 | 4.37% | 5,978,054 |
| Dec 12, 2025 | 155.00 | 158.70 | 155.00 | 156.85 | 156.85 | 1.03% | 3,454,368 |
| Dec 11, 2025 | 159.00 | 159.00 | 154.55 | 155.25 | 155.25 | -0.67% | 5,655,202 |
| Dec 10, 2025 | 155.50 | 159.85 | 155.50 | 156.30 | 156.30 | -1.70% | 3,616,525 |
| Dec 9, 2025 | 161.00 | 163.55 | 158.80 | 159.00 | 159.00 | -1.12% | 3,407,729 |
| Dec 8, 2025 | 166.75 | 167.15 | 160.80 | 160.80 | 160.80 | -3.57% | 3,084,587 |
| Dec 5, 2025 | 166.60 | 171.15 | 163.90 | 166.75 | 166.75 | 0.33% | 3,427,114 |
| Dec 4, 2025 | 165.85 | 168.25 | 162.35 | 166.20 | 166.20 | 1.90% | 3,038,218 |
| Dec 3, 2025 | 161.65 | 163.65 | 158.60 | 163.10 | 163.10 | 0.83% | 6,547,196 |
| Dec 2, 2025 | 169.00 | 169.00 | 160.70 | 161.75 | 161.75 | -2.12% | 3,653,872 |
| Dec 1, 2025 | 167.35 | 169.50 | 164.05 | 165.25 | 165.25 | -2.16% | 2,814,419 |
| Nov 28, 2025 | 172.15 | 172.35 | 168.60 | 168.90 | 168.90 | -1.20% | 1,995,378 |
| Nov 27, 2025 | 170.00 | 172.55 | 169.00 | 170.95 | 170.95 | 1.00% | 3,295,839 |
| Nov 26, 2025 | 167.30 | 169.38 | 164.00 | 169.25 | 169.25 | 1.32% | 6,164,375 |
| Nov 25, 2025 | 164.10 | 167.90 | 161.45 | 167.05 | 167.05 | 1.80% | 6,505,354 |
| Nov 24, 2025 | 167.20 | 168.35 | 162.65 | 164.10 | 164.10 | -2.41% | 9,422,640 |
| Nov 21, 2025 | 165.05 | 171.50 | 165.05 | 168.15 | 168.15 | 1.91% | 7,489,605 |
| Nov 20, 2025 | 164.75 | 167.35 | 160.35 | 165.00 | 165.00 | -0.51% | 6,503,757 |
| Nov 19, 2025 | 156.65 | 166.10 | 155.70 | 165.85 | 162.35 | 5.94% | 18,239,730 |
| Nov 18, 2025 | 156.10 | 159.12 | 154.00 | 156.55 | 153.25 | -1.51% | 13,112,700 |
| Nov 17, 2025 | 165.00 | 167.05 | 156.95 | 158.95 | 155.60 | -3.08% | 13,752,410 |
| Nov 14, 2025 | 165.25 | 166.61 | 159.60 | 164.00 | 160.54 | -0.67% | 8,170,002 |
| Nov 13, 2025 | 157.45 | 168.35 | 155.15 | 165.10 | 161.62 | 0.67% | 11,088,040 |
| Nov 12, 2025 | 164.85 | 165.27 | 161.50 | 164.00 | 160.54 | -0.33% | 7,629,516 |
| Nov 11, 2025 | 165.40 | 165.95 | 162.30 | 164.55 | 161.08 | 0.64% | 11,667,830 |
| Nov 10, 2025 | 163.95 | 167.62 | 162.90 | 163.50 | 160.05 | -0.12% | 7,125,806 |
| Nov 7, 2025 | 165.75 | 167.95 | 162.30 | 163.70 | 160.25 | -0.73% | 4,659,689 |
| Nov 6, 2025 | 168.05 | 170.00 | 164.00 | 164.90 | 161.42 | -2.08% | 12,343,890 |
| Nov 5, 2025 | 170.00 | 171.85 | 167.20 | 168.40 | 164.85 | -1.81% | 12,153,620 |
| Nov 4, 2025 | 172.60 | 176.80 | 171.40 | 171.50 | 167.88 | - | 5,593,871 |
| Nov 3, 2025 | 179.30 | 183.75 | 169.55 | 171.50 | 167.88 | -4.54% | 10,191,960 |
| Oct 31, 2025 | 180.40 | 184.50 | 178.35 | 179.65 | 175.86 | -1.29% | 6,929,149 |
| Oct 30, 2025 | 186.80 | 188.10 | 181.05 | 182.00 | 178.16 | -2.57% | 6,881,336 |
| Oct 29, 2025 | 189.95 | 191.40 | 183.55 | 186.80 | 182.86 | -1.32% | 8,200,318 |
| Oct 28, 2025 | 185.55 | 189.55 | 182.50 | 189.30 | 185.31 | 2.19% | 7,462,758 |
| Oct 27, 2025 | 182.40 | 185.90 | 181.50 | 185.25 | 181.34 | 1.67% | 19,794,870 |
| Oct 24, 2025 | 180.15 | 184.70 | 178.35 | 182.20 | 178.36 | 1.11% | 6,919,443 |
| Oct 23, 2025 | 180.75 | 184.95 | 178.00 | 180.20 | 176.40 | 0.33% | 11,298,790 |
| Oct 22, 2025 | 174.90 | 179.60 | 171.00 | 179.60 | 175.81 | 4.42% | 19,204,750 |
| Oct 21, 2025 | 166.00 | 176.90 | 166.00 | 172.00 | 168.37 | 2.56% | 18,199,440 |
| Oct 20, 2025 | 173.70 | 192.20 | 162.05 | 167.70 | 164.16 | -22.75% | 49,599,490 |
| Oct 17, 2025 | 217.00 | 219.00 | 214.20 | 217.10 | 212.52 | -0.82% | 7,134,252 |
| Oct 16, 2025 | 222.50 | 222.70 | 218.50 | 218.90 | 214.28 | -1.17% | 5,854,634 |
| Oct 15, 2025 | 222.70 | 226.20 | 220.50 | 221.50 | 216.83 | -0.54% | 4,995,637 |