Baring Emerging Europe Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	487.00	487.00	487.00	487.00	486.57	0
2023-09-20	491.35	495.50	489.04	495.50	495.07	5,276
2023-09-19	488.00	494.50	488.00	494.50	494.07	4,267
2023-09-18	486.00	487.99	486.00	487.00	486.57	392
2023-09-15	487.78	488.00	487.78	488.00	487.57	730
2023-09-14	491.00	491.00	491.00	491.00	490.57	0
2023-09-13	489.94	489.94	484.00	488.00	487.57	3,612
2023-09-12	486.00	493.00	486.00	493.00	492.57	16,114
2023-09-11	484.00	496.50	484.00	496.50	496.07	5,100
2023-09-08	486.40	497.50	486.40	497.50	497.06	2,173
2023-09-07	486.38	495.50	486.38	495.50	495.07	33
2023-09-06	493.45	495.50	493.45	495.50	495.07	164
2023-09-05	489.23	495.31	489.23	494.50	494.07	5,743
2023-09-04	495.00	495.50	489.04	495.50	495.07	307
2023-09-01	495.50	495.50	495.50	495.50	495.07	0
2023-08-31	488.98	495.50	488.97	495.50	495.07	919
2023-08-30	498.16	498.16	488.98	495.50	495.07	10,074
2023-08-29	480.00	492.00	477.04	492.00	491.57	14,633
2023-08-25	480.00	481.00	477.21	481.00	480.58	32,227
2023-08-24	474.40	481.28	474.40	476.00	475.58	586
2023-08-23	480.00	484.96	470.00	482.00	481.58	17,270
2023-08-22	490.00	490.00	476.00	483.00	482.58	2,683
2023-08-21	486.00	488.00	486.00	488.00	487.57	5,700
2023-08-18	496.56	496.56	492.00	492.00	491.57	97
2023-08-17	488.00	490.00	474.00	490.00	489.57	342
2023-08-16	515.00	515.00	496.98	501.00	500.56	3,774
2023-08-15	500.00	505.25	500.00	500.00	499.56	1,197
2023-08-14	498.01	507.50	498.01	507.50	507.06	1,803
2023-08-11	500.00	507.50	500.00	507.50	507.06	3,356
2023-08-10	500.00	507.50	500.00	507.50	507.06	2,767
2023-08-09	506.68	513.66	505.00	510.00	509.55	5,756
2023-08-08	503.01	518.00	503.01	512.50	512.05	828
2023-08-07	520.00	530.00	506.68	512.50	512.05	3,836
2023-08-04	515.00	515.00	505.00	505.00	504.56	2,198
2023-08-03	518.75	518.75	514.32	517.50	517.05	296
2023-08-02	530.00	530.00	512.00	515.00	514.55	7,820
2023-08-01	523.85	525.00	521.57	525.00	524.54	3,125
2023-07-31	518.00	518.00	503.00	515.00	514.55	5,701
2023-07-28	505.00	518.00	497.00	515.00	514.55	8,029
2023-07-27	496.40	500.00	496.40	500.00	499.56	2,000
2023-07-26	493.14	500.00	493.14	500.00	499.56	2,137
2023-07-25	507.60	507.60	492.20	500.00	499.56	9,574
2023-07-24	507.78	507.78	500.00	500.00	499.56	400
2023-07-21	492.00	507.80	492.00	492.00	491.57	10,127
2023-07-20	490.00	500.00	490.00	500.00	499.56	4,800
2023-07-19	472.00	492.00	472.00	492.00	491.57	9,567
2023-07-18	472.00	472.00	472.00	472.00	471.59	0
2023-07-17	476.00	478.08	471.20	475.00	474.58	2,348
2023-07-14	470.00	480.00	464.16	475.00	474.58	13,185
2023-07-13	476.00	486.00	466.51	472.00	471.59	3,399
2023-07-12	480.00	488.32	480.00	485.00	484.58	19,631
2023-07-11	482.35	486.00	482.35	486.00	485.57	31
2023-07-10	482.00	488.40	480.31	484.00	483.58	12,201
2023-07-07	484.00	485.83	484.00	484.00	483.58	3,250
2023-07-06	486.00	490.00	486.00	490.00	489.57	1,801
2023-07-05	491.40	492.00	491.40	492.00	491.57	165
2023-07-04	486.00	492.00	486.00	492.00	491.57	153
2023-07-03	486.00	488.00	482.00	486.00	485.57	32,510
2023-06-30	484.40	487.00	483.60	487.00	486.57	6
2023-06-29	484.00	484.55	484.00	484.00	483.58	685

← NewerPage 14 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.