Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 580.00 | 580.00 | 557.50 | 557.50 | 557.14 | 10,484 |
| 2024-06-07 | 560.00 | 560.00 | 560.00 | 560.00 | 559.64 | 5,407 |
| 2024-06-06 | 572.00 | 572.00 | 560.00 | 560.00 | 559.64 | 98,026 |
| 2024-06-05 | 560.00 | 576.50 | 560.00 | 562.50 | 562.14 | 1,101 |
| 2024-06-04 | 546.50 | 560.00 | 545.00 | 560.00 | 559.64 | 349,387 |
| 2024-06-03 | 555.00 | 560.00 | 550.00 | 560.00 | 559.64 | 5,684 |
| 2024-05-31 | 550.00 | 560.00 | 550.00 | 560.00 | 559.64 | 184,169 |
| 2024-05-30 | 574.30 | 574.30 | 540.00 | 557.50 | 557.14 | 10,311 |
| 2024-05-29 | 570.00 | 570.00 | 546.30 | 570.00 | 569.63 | 9,692 |
| 2024-05-28 | 567.50 | 567.50 | 555.50 | 565.00 | 564.63 | 509 |
| 2024-05-24 | 565.00 | 565.00 | 548.75 | 557.50 | 557.14 | 4,271 |
| 2024-05-23 | 546.30 | 555.00 | 546.30 | 555.00 | 554.64 | 10,122 |
| 2024-05-22 | 580.00 | 580.00 | 544.97 | 562.50 | 562.14 | 203,786 |
| 2024-05-21 | 570.00 | 571.23 | 553.50 | 557.50 | 557.14 | 305 |
| 2024-05-20 | 566.40 | 570.00 | 543.00 | 565.00 | 564.63 | 2,091 |
| 2024-05-17 | 550.00 | 562.50 | 550.00 | 562.50 | 562.14 | 4,759 |
| 2024-05-16 | 550.00 | 557.50 | 548.01 | 557.50 | 557.14 | 18,132 |
| 2024-05-15 | 550.00 | 564.69 | 546.80 | 557.50 | 557.14 | 5,898 |
| 2024-05-14 | 564.50 | 564.50 | 546.75 | 560.00 | 559.64 | 746 |
| 2024-05-13 | 546.10 | 552.50 | 546.10 | 552.50 | 552.14 | 215 |
| 2024-05-10 | 550.50 | 556.00 | 543.10 | 552.50 | 552.14 | 19,967 |
| 2024-05-09 | 560.00 | 560.00 | 548.50 | 560.00 | 559.64 | 2,516 |
| 2024-05-08 | 540.00 | 560.00 | 540.00 | 552.50 | 552.14 | 1,923 |
| 2024-05-07 | 550.00 | 550.00 | 541.50 | 547.50 | 547.15 | 3,788 |
| 2024-05-03 | 540.00 | 554.70 | 540.00 | 545.00 | 544.65 | 1,436 |
| 2024-05-02 | 540.00 | 547.00 | 540.00 | 545.00 | 544.65 | 1,252 |
| 2024-05-01 | 546.00 | 547.50 | 546.00 | 547.50 | 547.15 | 92 |
| 2024-04-30 | 537.00 | 550.00 | 537.00 | 547.50 | 547.15 | 3,538 |
| 2024-04-29 | 540.00 | 550.00 | 532.50 | 537.50 | 537.15 | 4,890 |
| 2024-04-26 | 530.00 | 545.00 | 530.00 | 537.50 | 537.15 | 7,802 |
| 2024-04-25 | 531.50 | 537.50 | 531.50 | 537.50 | 537.15 | 644 |
| 2024-04-24 | 540.00 | 545.00 | 531.00 | 535.00 | 534.65 | 619 |
| 2024-04-23 | 545.00 | 545.00 | 530.00 | 537.50 | 537.15 | 5,884 |
| 2024-04-22 | 523.00 | 535.00 | 523.00 | 535.00 | 534.65 | 229 |
| 2024-04-19 | 525.00 | 532.50 | 520.00 | 532.50 | 532.15 | 12,022 |
| 2024-04-18 | 524.50 | 525.00 | 518.90 | 525.00 | 524.66 | 4,345 |
| 2024-04-17 | 544.40 | 544.40 | 515.65 | 517.50 | 517.16 | 4,528 |
| 2024-04-16 | 530.00 | 530.00 | 530.00 | 530.00 | 529.66 | 0 |
| 2024-04-15 | 554.70 | 554.70 | 527.10 | 535.00 | 534.65 | 1,372 |
| 2024-04-12 | 532.47 | 532.50 | 527.10 | 532.50 | 532.15 | 4,233 |
| 2024-04-11 | 521.33 | 540.00 | 521.33 | 540.00 | 539.65 | 3,059 |
| 2024-04-10 | 535.00 | 540.00 | 531.10 | 535.00 | 534.65 | 11,467 |
| 2024-04-09 | 535.00 | 537.50 | 535.00 | 537.50 | 537.15 | 12,575 |
| 2024-04-08 | 525.00 | 537.50 | 520.00 | 537.50 | 537.15 | 4,957 |
| 2024-04-05 | 525.00 | 530.00 | 520.00 | 530.00 | 529.66 | 13,909 |
| 2024-04-04 | 518.90 | 527.50 | 518.90 | 527.50 | 527.16 | 825 |
| 2024-04-03 | 518.30 | 530.00 | 518.30 | 530.00 | 529.66 | 2,641 |
| 2024-04-02 | 525.00 | 530.00 | 518.30 | 530.00 | 529.66 | 2,423 |
| 2024-03-28 | 515.00 | 532.50 | 515.00 | 532.50 | 532.15 | 4,772 |
| 2024-03-27 | 518.30 | 530.00 | 517.20 | 530.00 | 529.66 | 29,184 |
| 2024-03-26 | 518.00 | 530.00 | 515.00 | 530.00 | 529.66 | 44,784 |
| 2024-03-25 | 545.00 | 564.68 | 516.70 | 530.00 | 529.66 | 6,751 |
| 2024-03-22 | 525.00 | 530.00 | 513.60 | 530.00 | 529.66 | 19,167 |
| 2024-03-21 | 518.00 | 520.00 | 518.00 | 520.00 | 519.66 | 1,486 |
| 2024-03-20 | 520.00 | 522.50 | 515.00 | 522.50 | 522.16 | 17,788 |
| 2024-03-19 | 516.57 | 520.00 | 516.57 | 520.00 | 519.66 | 1,157 |
| 2024-03-18 | 515.00 | 517.74 | 512.30 | 517.50 | 517.16 | 16,264 |
| 2024-03-15 | 515.00 | 522.50 | 515.00 | 522.50 | 522.16 | 997 |
| 2024-03-14 | 512.60 | 517.50 | 512.60 | 517.50 | 517.16 | 2,799 |
| 2024-03-13 | 515.00 | 518.39 | 512.60 | 517.50 | 517.16 | 16,316 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0650 GBP |
| 2025-12-18 | 0.1350 GBP |
| 2025-06-19 | 0.0600 GBP |
| 2024-12-19 | 0.1250 GBP |
| 2024-06-20 | 0.0600 GBP |
| 2023-12-28 | 0.1100 GBP |
| 2023-06-22 | 0.0600 GBP |
| 2022-12-15 | 0.1100 GBP |
| 2022-06-09 | 0.0600 GBP |
| 2021-12-16 | 0.1100 GBP |
| 2021-05-27 | 0.1500 GBP |
| 2020-12-17 | 0.1000 GBP |
| 2020-06-04 | 0.1500 GBP |
| 2020-01-09 | 0.2000 GBP |
| 2019-05-23 | 0.1500 GBP |
| 2019-01-10 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.