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 2,043.67 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 635.58 GBp, while 1000 GBp invested 1 year ago would be worth 1,565.33 GBp. This corresponds to total returns of 104.37%, -36.44%, 56.53%, respectively, with annualized returns of 7.41%, -8.66%, 56.53%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 273.6 | 275.2 | 275.2 | 277.4 | 270.4 | 4.67M |
| October 21, 2026 | 278 | 272.2 | 272.2 | 280.6 | 268 | 5.15M |
| October 20, 2026 | 280.4 | 279.2 | 279.2 | 281.2 | 274 | 7.24M |
| October 19, 2026 | 283 | 279.8 | 279.8 | 283.4 | 274.2 | 6.48M |
| October 16, 2026 | 281.4 | 286.2 | 286.2 | 287.2 | 276.82 | 4.87M |
| October 15, 2026 | 279 | 279.6 | 279.6 | 284.6 | 273.55 | 11.12M |
| October 14, 2026 | 275 | 276.8 | 276.8 | 277.4 | 270.6 | 4.16M |
| October 13, 2026 | 272.8 | 274 | 274 | 276.8 | 271.2 | 5.85M |
| October 12, 2026 | 267.4 | 271.4 | 271.4 | 271.4 | 261.46 | 3.45M |
| October 09, 2026 | 259.6 | 264.6 | 264.6 | 268.4 | 259 | 4.83M |
| October 08, 2026 | 255 | 257 | 257 | 257.8 | 251.6 | 7.63M |
| October 07, 2026 | 244.8 | 255.6 | 255.6 | 259.8 | 243.6 | 6.7M |
| October 06, 2026 | 248 | 244.6 | 244.6 | 248 | 244 | 4.64M |
| October 05, 2026 | 248.6 | 244.4 | 244.4 | 251.6 | 239.99 | 4.08M |
| October 02, 2026 | 254.4 | 250.8 | 250.8 | 258 | 247.6 | 4.14M |
| October 01, 2026 | 252.8 | 251.8 | 251.8 | 255.4 | 247.4 | 4.2M |
| September 30, 2026 | 253.4 | 255.4 | 255.4 | 261.6 | 251.8 | 10.03M |
| September 29, 2026 | 253.8 | 252 | 252 | 254.8 | 248.2 | 2.28M |
| September 28, 2026 | 250 | 252 | 252 | 254.6 | 248.6 | 4.17M |
| September 25, 2026 | 247.4 | 248.4 | 248.4 | 248.4 | 244.6 | 2.65M |
| September 24, 2026 | 244.8 | 245.8 | 245.8 | 250.4 | 242.6 | 4.5M |
| September 23, 2026 | 253 | 246.4 | 246.4 | 253.6 | 246 | 2.8M |
| September 22, 2026 | 247.2 | 251.8 | 251.8 | 252.6 | 244.4 | 4.89M |
| September 21, 2026 | 235.4 | 246.2 | 246.2 | 246.2 | 235.2 | 7.31M |
| September 18, 2026 | 239 | 235.2 | 235.2 | 243.8 | 234.8 | 8.27M |
| September 17, 2026 | 237.2 | 246 | 246 | 246 | 232 | 4.8M |
| September 16, 2026 | 228.8 | 235 | 235 | 235 | 225 | 3.33M |
| September 15, 2026 | 231.6 | 230.8 | 230.8 | 236.25 | 229.6 | 3.15M |
| September 11, 2026 | 223.6 | 224.8 | 224.8 | 228.6 | 222.4 | 2.59M |
| September 10, 2026 | 234.8 | 223.4 | 223.4 | 234.8 | 223.4 | 3.31M |
| September 09, 2026 | 225.4 | 232 | 232 | 235.2 | 224.6 | 3.87M |
| September 08, 2026 | 234.4 | 227 | 227 | 235.2 | 225.2 | 5.74M |
| September 07, 2026 | 228.6 | 234.4 | 234.4 | 237 | 226.8 | 2.25M |
| September 04, 2026 | 223 | 227 | 227 | 228.8 | 222 | 3.74M |
| September 03, 2026 | 231.4 | 222.8 | 222.8 | 231.4 | 222.4 | 4.66M |
| September 02, 2026 | 235.4 | 228.8 | 228.8 | 235.4 | 226.8 | 5.35M |
| September 01, 2026 | 236.6 | 236.4 | 236.4 | 239.4 | 230.8 | 4.17M |
| August 28, 2026 | 242.8 | 237.6 | 237.6 | 243.8 | 236.6 | 2.42M |
| August 27, 2026 | 245.4 | 244 | 244 | 246.2 | 240 | 2.81M |
| August 26, 2026 | 244 | 245.8 | 245.8 | 249.6 | 244 | 4.66M |
| August 25, 2026 | 242.2 | 246.8 | 246.8 | 248.2 | 240.2 | 3.07M |
| August 24, 2026 | 235.2 | 243.6 | 243.6 | 243.6 | 234.4 | 3.19M |
| 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 |
AD
