Baring Emerging Europe Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	469.92	480.56	467.72	477.00	476.58	23,846
2023-12-13	460.00	484.00	460.00	473.00	472.59	1,798
2023-12-12	480.23	480.23	466.00	475.00	474.58	4,496
2023-12-11	477.18	477.18	473.00	473.00	472.59	1,984
2023-12-08	469.80	477.17	464.64	473.00	472.59	620
2023-12-07	460.00	473.17	458.88	469.00	468.59	5,673
2023-12-06	467.00	472.76	460.80	462.00	461.60	3,315
2023-12-05	467.36	473.00	467.36	473.00	472.59	3,816
2023-12-04	466.72	468.00	466.70	468.00	467.59	6,188
2023-12-01	464.32	468.00	464.32	468.00	467.59	3,782
2023-11-30	466.00	466.00	464.76	466.00	465.59	9,888
2023-11-29	463.78	470.00	463.78	470.00	469.59	9,982
2023-11-28	464.20	474.00	464.20	467.00	466.59	1,057
2023-11-27	465.00	465.00	463.78	464.00	463.59	2,653
2023-11-24	474.00	474.00	463.78	467.00	466.59	902
2023-11-23	463.78	467.00	463.78	467.00	466.59	1,240
2023-11-22	467.00	467.00	467.00	467.00	466.59	0
2023-11-21	460.00	468.00	460.00	468.00	467.59	10,631
2023-11-20	466.00	466.66	465.79	466.00	465.59	2,567
2023-11-17	464.18	470.00	464.18	470.00	469.59	11,994
2023-11-16	462.00	467.00	462.00	467.00	466.59	12,640
2023-11-15	466.46	467.00	460.00	467.00	466.59	2,463
2023-11-14	457.48	463.00	455.00	463.00	462.60	6,909
2023-11-13	446.00	457.00	446.00	457.00	456.60	2,472
2023-11-10	456.46	457.00	456.46	457.00	456.60	179
2023-11-09	464.00	464.00	453.20	460.00	459.60	4,406
2023-11-08	450.16	458.00	450.16	458.00	457.60	327
2023-11-07	458.00	458.00	450.00	455.00	454.60	1,567
2023-11-06	467.34	467.34	450.00	458.00	457.60	9,624
2023-11-03	459.60	459.60	450.00	458.00	457.60	3,288
2023-11-02	440.00	448.00	438.96	448.00	447.61	11,827
2023-11-01	438.92	438.92	436.00	438.00	437.62	2,327
2023-10-31	438.00	438.00	438.00	438.00	437.62	0
2023-10-30	432.00	438.75	432.00	436.00	435.62	11,514
2023-10-27	434.40	438.21	433.26	435.00	434.62	6,286
2023-10-26	430.00	435.00	425.98	435.00	434.62	2,014
2023-10-25	430.00	434.00	430.00	434.00	433.62	1,030
2023-10-24	426.20	433.00	426.20	433.00	432.62	2,199
2023-10-23	425.00	436.00	425.00	435.00	434.62	3,597
2023-10-20	442.00	442.00	427.59	430.00	429.62	192,502
2023-10-19	442.00	442.00	442.00	442.00	441.61	10,004
2023-10-18	445.00	456.00	444.14	451.00	450.61	2,639
2023-10-17	457.99	457.99	448.11	453.00	452.60	1,216
2023-10-16	460.00	464.00	448.00	456.00	455.60	2,046
2023-10-13	462.00	466.00	462.00	466.00	465.59	2,376
2023-10-12	468.90	468.90	462.00	466.00	465.59	27,972
2023-10-11	466.00	475.00	464.00	466.00	465.59	2,187
2023-10-10	470.00	475.40	468.01	470.00	469.59	3,928
2023-10-09	472.00	480.00	472.00	478.00	477.58	953
2023-10-06	476.00	480.00	470.00	480.00	479.58	3,360
2023-10-05	483.00	483.00	483.00	483.00	482.58	0
2023-10-04	481.60	483.00	477.54	483.00	482.58	4,174
2023-10-03	480.00	496.00	476.00	483.00	482.58	8,370
2023-10-02	480.00	481.98	480.00	480.00	479.58	2,702
2023-09-29	480.18	483.00	480.18	483.00	482.58	500
2023-09-28	483.00	483.00	483.00	483.00	482.58	0
2023-09-27	484.00	484.00	484.00	484.00	483.58	3,330
2023-09-26	484.00	491.00	484.00	491.00	490.57	66,632
2023-09-25	494.00	494.00	487.36	490.00	489.57	1,918
2023-09-22	494.50	494.50	494.50	494.50	494.07	0

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.