B&M European Value Retail S.A. (BME.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BME.L Historical Return
If you invested 1000 GBp in B&M European Value Retail S.A. (BME.L) 10 years ago, it would be worth 1,540.67 GBp as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 574.2 GBp, while 1000 GBp invested 1 year ago would be worth 1,019.84 GBp. This corresponds to total returns of 54.07%, -42.58%, 1.98%, respectively, with annualized returns of 4.42%, -10.51%, 1.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BME.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 239 | 236.4 | 236.4 | 239 | 232.2 | 2M |
| August 20, 2026 | 237.8 | 233.8 | 233.8 | 239 | 233.8 | 6.33M |
| August 19, 2026 | 229.6 | 239.4 | 239.4 | 239.4 | 228 | 6.28M |
| August 18, 2026 | 229.8 | 230.2 | 230.2 | 232 | 226.96 | 2.46M |
| August 17, 2026 | 233 | 229 | 229 | 234 | 228.4 | 8.14M |
| August 14, 2026 | 236.4 | 233.4 | 233.4 | 237.4 | 231.4 | 2.92M |
| August 13, 2026 | 237.8 | 235.6 | 235.6 | 237.8 | 231.8 | 4.28M |
| August 12, 2026 | 235.8 | 237.2 | 237.2 | 238.6 | 232.8 | 3.79M |
| August 11, 2026 | 228.2 | 235.8 | 235.8 | 235.8 | 226.8 | 3.38M |
| August 10, 2026 | 234.6 | 231 | 231 | 235.8 | 229.6 | 2.7M |
| August 07, 2026 | 236 | 235 | 235 | 238.4 | 232 | 3.08M |
| August 06, 2026 | 230.2 | 234.4 | 234.4 | 234.4 | 229.4 | 2.82M |
| August 05, 2026 | 231.2 | 232.2 | 232.2 | 234.4 | 228.8 | 3.7M |
| August 04, 2026 | 226 | 231 | 231 | 231.4 | 224.8 | 2.59M |
| August 03, 2026 | 222.8 | 228 | 228 | 228 | 221.4 | 4.38M |
| July 31, 2026 | 225 | 222.6 | 222.6 | 227 | 219.4 | 2.9M |
| July 30, 2026 | 227.6 | 225.4 | 225.4 | 230.2 | 223.8 | 4.27M |
| July 29, 2026 | 230.2 | 230.2 | 230.2 | 232.4 | 225.8 | 5.17M |
| July 28, 2026 | 220.4 | 229.4 | 229.4 | 230.8 | 218.4 | 6.41M |
| July 27, 2026 | 214.2 | 219 | 219 | 223.2 | 212.88 | 4.24M |
| July 24, 2026 | 210.6 | 213.4 | 213.4 | 216.6 | 210.6 | 3.46M |
| July 23, 2026 | 215 | 212.2 | 212.2 | 217.6 | 211.8 | 5.92M |
| July 22, 2026 | 209 | 213.6 | 213.6 | 214.6 | 204.8 | 6.57M |
| July 21, 2026 | 201.4 | 208.4 | 208.4 | 208.4 | 199 | 5.45M |
| July 20, 2026 | 199.4 | 201.4 | 201.4 | 205.2 | 196 | 3.66M |
| July 17, 2026 | 201.2 | 198.8 | 198.8 | 204.4 | 196.1 | 8.76M |
| July 16, 2026 | 191.7 | 200 | 200 | 200.8 | 191.7 | 5.72M |
| July 15, 2026 | 200 | 193 | 193 | 201.4 | 188 | 9.78M |
| July 14, 2026 | 199 | 204 | 204 | 205.2 | 196.7 | 4.78M |
| July 13, 2026 | 199.2 | 202.6 | 202.6 | 202.6 | 196.8 | 3.53M |
| July 10, 2026 | 196.7 | 199.3 | 199.3 | 199.8 | 193.9 | 3.56M |
| July 09, 2026 | 196.1 | 196.7 | 196.7 | 196.7 | 190.8 | 3.79M |
| July 08, 2026 | 197.7 | 194.1 | 194.1 | 197.7 | 190.87 | 3.93M |
| July 07, 2026 | 196.5 | 196.9 | 196.9 | 200.27 | 193.9 | 3.53M |
| July 06, 2026 | 191.2 | 196.9 | 196.9 | 196.9 | 188.3 | 5.9M |
| July 03, 2026 | 194.1 | 192.4 | 192.4 | 194.4 | 188.1 | 2.48M |
| July 02, 2026 | 189.9 | 193.1 | 193.1 | 193.2 | 189.3 | 3.87M |
| July 01, 2026 | 178.6 | 193.2 | 193.2 | 196.2 | 178.6 | 4.03M |
| June 30, 2026 | 200.4 | 194.9 | 194.9 | 201.4 | 193.4 | 5.43M |
| June 29, 2026 | 206 | 200.2 | 200.2 | 206.2 | 200.2 | 3.59M |
| June 26, 2026 | 205.6 | 206.8 | 206.8 | 209.4 | 202.4 | 4.76M |
| June 25, 2026 | 211.4 | 206.8 | 206.8 | 214.6 | 204.2 | 6.97M |
| June 24, 2026 | 187.9 | 210.4 | 210.4 | 211.4 | 186.2 | 9.76M |
| June 23, 2026 | 184.9 | 186.7 | 186.7 | 187.8 | 184 | 4.17M |
| June 22, 2026 | 184.3 | 186.1 | 186.1 | 188.2 | 183 | 4.13M |
| June 19, 2026 | 185.3 | 187.1 | 187.1 | 187.1 | 182.2 | 12.08M |
| June 18, 2026 | 186.2 | 186.8 | 186.8 | 187.4 | 182.7 | 4.32M |
| June 17, 2026 | 191 | 186.6 | 186.6 | 191 | 182.8 | 8.22M |
| June 16, 2026 | 192.3 | 188 | 188 | 193.27 | 187.1 | 8.9M |
| June 15, 2026 | 200.4 | 192 | 192 | 201.2 | 191.4 | 4.64M |
| June 12, 2026 | 200.8 | 200.6 | 200.6 | 203.8 | 197.9 | 7.84M |
| June 11, 2026 | 195.4 | 197.8 | 197.8 | 199.22 | 190.7 | 9.43M |
| June 10, 2026 | 203.4 | 199.6 | 199.6 | 204.2 | 197.3 | 4.8M |
| June 09, 2026 | 204.4 | 202.8 | 202.8 | 207.2 | 201.6 | 5.05M |
| June 08, 2026 | 208.8 | 204.8 | 204.8 | 210.8 | 203.6 | 8.88M |
| June 05, 2026 | 210 | 207.4 | 207.4 | 211.8 | 206.2 | 7.56M |
| June 04, 2026 | 199.4 | 208.2 | 208.2 | 214.8 | 197.1 | 15.31M |
| June 03, 2026 | 177.8 | 195.4 | 195.4 | 199.9 | 175.8 | 20.18M |
| June 02, 2026 | 169 | 170.5 | 170.5 | 175.1 | 169 | 5.68M |
| June 01, 2026 | 171.4 | 168.4 | 168.4 | 175.9 | 168.4 | 5.08M |
AD
