Baring Emerging Europe Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	484.00	484.55	484.00	484.00	483.58	685
2023-06-28	480.00	483.00	480.00	483.00	482.58	2,657
2023-06-27	482.00	489.00	482.00	489.00	488.57	12
2023-06-26	490.00	494.00	489.84	494.00	493.57	12,813
2023-06-23	484.00	491.66	484.00	489.00	488.57	3,104
2023-06-22	498.00	498.00	477.00	490.00	489.57	1,134
2023-06-21	496.00	505.00	496.00	502.50	502.00	23,935
2023-06-20	496.00	498.04	495.00	496.00	495.51	9,111
2023-06-19	516.00	516.00	499.78	509.00	508.49	985
2023-06-16	510.00	516.00	505.00	510.00	509.49	24,266
2023-06-15	490.00	525.00	490.00	510.00	509.49	6,909
2023-06-14	510.00	510.00	507.50	507.50	507.00	1,418
2023-06-13	510.00	510.00	500.00	505.00	504.50	2,291
2023-06-12	508.20	508.20	494.83	501.00	500.50	422
2023-06-09	500.00	508.20	500.00	501.00	500.50	2,015
2023-06-08	505.00	505.00	493.60	500.00	499.50	9,963
2023-06-07	500.00	508.80	497.50	497.50	497.01	8,254
2023-06-06	496.68	508.56	496.68	498.50	498.00	11,128
2023-06-05	494.73	504.61	494.73	497.50	497.01	3,406
2023-06-02	496.00	503.00	496.00	503.00	502.50	7,897
2023-06-01	490.79	499.58	488.31	492.00	491.51	2,241
2023-05-31	486.56	499.97	486.56	494.00	493.51	2,472
2023-05-30	496.00	498.00	489.00	489.00	488.51	2,314
2023-05-26	499.02	507.50	499.02	507.50	507.00	4,300
2023-05-25	514.49	514.49	505.00	510.00	509.49	1,072
2023-05-24	501.06	507.50	501.06	507.50	507.00	8,180
2023-05-23	514.47	514.49	501.06	507.50	507.00	2,629
2023-05-22	499.04	514.43	499.04	510.00	509.49	1,374
2023-05-19	503.50	503.50	503.50	503.50	503.00	0
2023-05-18	510.00	510.00	496.56	507.50	507.00	7,569
2023-05-17	510.00	510.00	505.00	505.00	504.50	860
2023-05-16	500.00	515.00	500.00	507.50	507.00	11,122
2023-05-15	490.00	515.00	490.00	507.50	507.00	13,414
2023-05-12	514.98	514.98	495.68	505.00	504.50	2,759
2023-05-11	507.17	507.17	494.88	505.00	504.50	529
2023-05-10	506.95	507.50	495.68	507.50	507.00	1,717
2023-05-09	500.00	505.00	494.08	502.50	502.00	1,699
2023-05-05	494.88	505.00	494.88	505.00	504.50	17,939
2023-05-04	510.00	510.00	494.88	505.00	504.50	18,598
2023-05-03	500.00	509.98	496.00	505.00	504.50	552
2023-05-02	503.70	504.00	499.60	504.00	503.50	1,485
2023-04-28	500.00	503.00	495.00	503.00	502.50	2,102
2023-04-27	492.00	515.00	492.00	501.00	500.50	995
2023-04-26	495.00	496.00	495.00	496.00	495.51	30
2023-04-25	494.75	507.17	494.30	496.00	495.51	8,041
2023-04-24	503.70	503.70	490.00	501.00	500.50	8,939
2023-04-21	500.00	510.00	495.80	510.00	509.49	581
2023-04-20	491.00	495.00	491.00	495.00	494.51	18,806
2023-04-19	498.00	512.30	484.00	492.00	491.51	3,813
2023-04-18	490.00	510.00	487.20	510.00	509.49	4,753
2023-04-17	498.00	502.50	491.21	502.50	502.00	10,384
2023-04-14	490.01	498.33	490.01	495.00	494.51	4,872
2023-04-13	493.60	493.60	484.42	493.00	492.51	227
2023-04-12	484.98	493.74	484.98	492.00	491.51	3,692
2023-04-11	491.70	491.70	480.90	489.00	488.51	9,154
2023-04-06	481.75	491.70	481.74	489.00	488.51	2,773
2023-04-05	500.00	500.00	480.00	480.00	479.52	34,020
2023-04-04	494.00	501.00	486.00	501.00	500.50	47,854
2023-04-03	510.00	515.00	505.01	515.00	514.49	7,681
2023-03-31	504.00	509.00	492.02	509.00	508.49	10,260

← NewerPage 15 of 22 · 1,268 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.