B&M European Value Retail plc (LON:BME)
London
· Delayed Price · Currency is GBP · Price in GBX 174.00
-0.70 (-0.40%)
Apr 28, 2026, 4:35 PM GMT
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 186.70 | 195.80 | 186.25 | 195.05 | 195.05 | 3.53% | 6,181,834 |
| Feb 23, 2026 | 186.90 | 189.60 | 181.90 | 188.40 | 188.40 | 1.26% | 5,790,217 |
| Feb 20, 2026 | 187.40 | 190.25 | 184.65 | 186.05 | 186.05 | -0.72% | 5,704,308 |
| Feb 19, 2026 | 187.00 | 188.95 | 183.80 | 187.40 | 187.40 | 0.29% | 3,267,125 |
| Feb 18, 2026 | 182.20 | 186.85 | 179.70 | 186.85 | 186.85 | 3.09% | 7,522,090 |
| Feb 17, 2026 | 179.35 | 184.00 | 178.65 | 181.25 | 181.25 | 1.40% | 4,768,473 |
| Feb 16, 2026 | 183.00 | 183.00 | 178.75 | 178.75 | 178.75 | -1.19% | 3,166,059 |
| Feb 13, 2026 | 179.60 | 181.40 | 176.40 | 180.90 | 180.90 | 1.09% | 5,144,187 |
| Feb 12, 2026 | 185.00 | 185.35 | 177.75 | 178.95 | 178.95 | -1.95% | 11,727,940 |
| Feb 11, 2026 | 177.50 | 183.00 | 175.85 | 182.50 | 182.50 | 5.49% | 6,224,945 |
| Feb 10, 2026 | 173.85 | 176.15 | 171.80 | 173.00 | 173.00 | 0.73% | 5,317,754 |
| Feb 9, 2026 | 174.00 | 175.49 | 168.95 | 171.75 | 171.75 | -1.29% | 17,745,770 |
| 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% | 6,048,131 |
| Feb 4, 2026 | 176.30 | 184.51 | 174.45 | 183.10 | 183.10 | 4.63% | 7,782,841 |
| Feb 3, 2026 | 178.45 | 179.65 | 173.00 | 175.00 | 175.00 | -1.66% | 6,995,321 |
| Feb 2, 2026 | 176.25 | 178.60 | 173.00 | 177.95 | 177.95 | 0.91% | 6,372,776 |
| Jan 30, 2026 | 177.95 | 179.85 | 174.80 | 176.35 | 176.35 | -0.87% | 5,686,859 |
| Jan 29, 2026 | 176.70 | 179.30 | 174.00 | 177.90 | 177.90 | 1.02% | 7,534,090 |
| Jan 28, 2026 | 170.20 | 176.80 | 169.45 | 176.10 | 176.10 | 3.47% | 7,620,287 |
| Jan 27, 2026 | 168.90 | 170.75 | 167.15 | 170.20 | 170.20 | 0.74% | 3,745,178 |
| Jan 26, 2026 | 162.80 | 171.80 | 159.75 | 168.95 | 168.95 | 4.55% | 9,509,967 |
| Jan 23, 2026 | 175.25 | 175.65 | 161.60 | 161.60 | 161.60 | -7.18% | 11,120,640 |
| Jan 22, 2026 | 166.50 | 178.72 | 164.00 | 174.10 | 174.10 | 0.58% | 11,168,900 |
| Jan 21, 2026 | 165.85 | 175.05 | 163.05 | 173.10 | 173.10 | 3.78% | 7,365,320 |
| Jan 20, 2026 | 171.65 | 172.00 | 166.80 | 166.80 | 166.80 | -2.23% | 6,615,570 |
| 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% | 4,740,909 |
| Jan 15, 2026 | 167.45 | 171.60 | 165.35 | 170.75 | 170.75 | 2.25% | 3,948,175 |
| Jan 14, 2026 | 165.45 | 168.00 | 162.75 | 167.00 | 167.00 | 1.15% | 5,064,968 |
| 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 | 163.54 | 166.15 | 166.15 | -4.07% | 6,101,164 |
| Jan 9, 2026 | 173.85 | 176.75 | 168.70 | 173.20 | 173.20 | 1.58% | 5,413,192 |
| Jan 8, 2026 | 164.85 | 171.50 | 163.35 | 170.50 | 170.50 | 3.21% | 10,047,740 |
| Jan 7, 2026 | 160.75 | 165.20 | 158.50 | 165.20 | 165.20 | 2.74% | 6,197,071 |
| Jan 6, 2026 | 166.10 | 166.85 | 160.20 | 160.80 | 160.80 | -2.57% | 7,097,759 |
| 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 |