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 1,168.82 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 483.34 GBp, while 1000 GBp invested 1 year ago would be worth 735.14 GBp. This corresponds to total returns of 16.88%, -51.67%, -26.49%, respectively, with annualized returns of 1.57%, -13.53%, -26.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 171 | 171 | 171 | 173.8 | 169.14 | 9.98M |
| May 28, 2026 | 180 | 175.2 | 175.2 | 180 | 172.6 | 4.41M |
| May 27, 2026 | 173.7 | 179.4 | 179.4 | 179.7 | 172 | 5.71M |
| May 26, 2026 | 172 | 172 | 172 | 175 | 171.55 | 6.17M |
| May 22, 2026 | 168.7 | 169.9 | 169.9 | 173.1 | 167.34 | 4.72M |
| May 21, 2026 | 165.8 | 170.1 | 170.1 | 173 | 163.2 | 9.98M |
| May 20, 2026 | 161.9 | 164.4 | 164.4 | 165.5 | 157.3 | 6.58M |
| May 19, 2026 | 162.3 | 163.8 | 163.8 | 167.29 | 162 | 5.88M |
| May 18, 2026 | 156.5 | 161.4 | 161.4 | 164 | 155.4 | 6.95M |
| May 15, 2026 | 160.9 | 157.4 | 157.4 | 161.2 | 154.3 | 8.92M |
| May 14, 2026 | 162.5 | 161.3 | 161.3 | 164.7 | 159 | 7.78M |
| May 13, 2026 | 164 | 163.3 | 163.3 | 164.8 | 159.3 | 7.14M |
| May 12, 2026 | 166 | 164.2 | 164.2 | 166 | 157.6 | 9.75M |
| May 11, 2026 | 174.4 | 167.5 | 167.5 | 174.4 | 167.5 | 6.64M |
| May 08, 2026 | 171.9 | 173.9 | 173.9 | 174.8 | 170.4 | 3.77M |
| May 07, 2026 | 175.9 | 173.3 | 173.3 | 176.1 | 170.4 | 5.04M |
| May 06, 2026 | 168.7 | 174.4 | 174.4 | 177.1 | 168.2 | 6.91M |
| May 05, 2026 | 171 | 168.4 | 168.4 | 174.8 | 166.7 | 11.13M |
| May 01, 2026 | 166 | 172.2 | 172.2 | 172.2 | 166 | 2.33M |
| April 30, 2026 | 164.1 | 167.4 | 167.4 | 168.9 | 163 | 6.42M |
| April 29, 2026 | 171.9 | 164 | 164 | 174.04 | 163.74 | 7.21M |
| April 28, 2026 | 173.8 | 174 | 174 | 176 | 172.3 | 2.2M |
| April 27, 2026 | 179.3 | 174.7 | 174.7 | 179.3 | 172.4 | 4.41M |
| April 24, 2026 | 173.6 | 176.2 | 176.2 | 176.9 | 170 | 3.76M |
| April 23, 2026 | 171 | 174 | 174 | 174.1 | 170.8 | 3.83M |
| April 22, 2026 | 176.1 | 173.3 | 173.3 | 178.18 | 172.8 | 3.82M |
| April 21, 2026 | 179.1 | 176.6 | 176.6 | 182.2 | 176.6 | 4.19M |
| April 20, 2026 | 179.4 | 177 | 177 | 180.34 | 176.1 | 3.91M |
| April 17, 2026 | 179.1 | 180.6 | 180.6 | 182.6 | 173.6 | 6.12M |
| April 16, 2026 | 175 | 173.8 | 173.8 | 180 | 173 | 4.49M |
| April 15, 2026 | 174.1 | 173.4 | 173.4 | 175.59 | 168.3 | 5.44M |
| April 14, 2026 | 175.5 | 173 | 173 | 177.5 | 172 | 3.35M |
| April 13, 2026 | 174 | 172.5 | 172.5 | 176.5 | 170.5 | 5.4M |
| April 10, 2026 | 183 | 174.5 | 174.5 | 184 | 173 | 8.78M |
| April 09, 2026 | 184.5 | 183 | 183 | 185.73 | 180.4 | 4.68M |
| April 08, 2026 | 186 | 185 | 185 | 191 | 184.5 | 5.05M |
| April 07, 2026 | 185 | 178.5 | 178.5 | 185 | 177.5 | 6.84M |
| April 02, 2026 | 172 | 184 | 184 | 186.5 | 171 | 10.41M |
| April 01, 2026 | 176 | 173.5 | 173.5 | 177 | 169.5 | 7.56M |
| March 31, 2026 | 163.5 | 168.5 | 168.5 | 169.5 | 162 | 5.45M |
| March 30, 2026 | 158.5 | 161.5 | 161.5 | 161.5 | 155 | 5.59M |
| March 27, 2026 | 158 | 158.5 | 158.5 | 158.5 | 154 | 5.82M |
| March 26, 2026 | 157 | 157 | 157 | 161.5 | 156.5 | 4.81M |
| March 25, 2026 | 156.5 | 158 | 158 | 160.5 | 154.86 | 7.67M |
AD
