Baring Emerging Europe Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	484.00	507.30	483.00	496.50	496.01	5,967
2023-03-29	491.00	504.00	481.50	496.00	495.51	1,092
2023-03-28	479.00	489.00	479.00	489.00	488.51	4,910
2023-03-27	474.96	490.00	472.00	490.00	489.51	8,347
2023-03-24	463.30	471.00	463.30	471.00	470.53	3,594
2023-03-23	461.87	471.00	461.86	471.00	470.53	1,814
2023-03-22	460.88	471.00	460.88	471.00	470.53	2,519
2023-03-21	489.00	489.00	460.00	471.00	470.53	103,109
2023-03-20	475.00	484.00	472.00	480.50	480.02	12,047
2023-03-17	490.00	492.70	480.00	480.00	479.52	1,470
2023-03-16	508.96	508.96	497.56	500.00	499.50	2,579
2023-03-15	506.00	510.23	494.00	494.00	493.51	4,222
2023-03-14	517.16	517.16	506.04	512.00	511.49	234
2023-03-13	512.00	517.70	511.00	511.00	510.49	3,364
2023-03-10	520.00	520.00	506.00	506.00	505.50	12,982
2023-03-09	520.00	520.00	509.00	509.00	508.49	2,080
2023-03-08	524.00	526.32	520.02	522.00	521.48	4,630
2023-03-07	526.00	531.38	520.00	525.00	524.48	6,909
2023-03-06	532.64	535.00	532.64	535.00	534.47	584
2023-03-03	530.00	530.00	514.02	520.00	519.48	16,758
2023-03-02	530.00	530.00	522.01	528.00	527.48	6,226
2023-03-01	520.00	527.90	502.00	524.00	523.48	1,273
2023-02-28	504.00	517.00	504.00	517.00	516.49	10,129
2023-02-27	492.00	500.02	492.00	500.00	499.50	143,012
2023-02-24	516.00	516.64	500.02	508.00	507.50	8,602
2023-02-23	506.00	516.60	502.22	507.00	506.50	2,745
2023-02-22	496.00	512.00	490.00	503.00	502.50	6,633
2023-02-21	532.00	532.00	492.00	494.00	493.51	6,442
2023-02-20	520.00	538.00	518.58	527.00	526.48	1,956
2023-02-17	518.00	533.39	516.00	518.00	517.49	24,906
2023-02-16	532.00	536.00	517.78	536.00	535.47	7,107
2023-02-15	512.00	530.98	512.00	512.00	511.49	969
2023-02-14	522.00	541.80	510.00	510.00	509.49	12,431
2023-02-13	528.00	547.82	522.00	531.00	530.47	9,855
2023-02-10	548.00	548.00	537.00	537.00	536.47	1,326
2023-02-09	529.14	545.98	529.13	537.00	536.47	1,960
2023-02-08	524.00	540.00	522.74	540.00	539.46	2,550
2023-02-07	520.00	521.20	520.00	520.00	519.48	727
2023-02-06	522.00	529.00	517.68	529.00	528.47	10,170
2023-02-03	520.00	526.00	520.00	521.00	520.48	259
2023-02-02	531.32	536.00	516.00	527.00	526.48	4,806
2023-02-01	524.00	529.98	514.00	520.00	519.48	6,903
2023-01-31	524.00	533.00	519.75	533.00	532.47	5,000
2023-01-30	528.00	530.00	513.75	523.00	522.48	27,479
2023-01-27	528.00	537.00	528.00	537.00	536.47	99
2023-01-26	538.00	546.00	526.00	537.00	536.47	5,505
2023-01-25	570.00	570.00	546.00	547.00	546.46	1,556
2023-01-24	538.00	548.00	538.00	543.00	542.46	3,135
2023-01-23	526.00	566.72	526.00	530.00	529.47	6,822
2023-01-20	552.00	554.20	537.00	537.00	536.47	8,165
2023-01-19	550.00	560.88	550.00	558.00	557.45	1,382
2023-01-18	553.92	559.20	553.92	558.00	557.45	1,235
2023-01-17	559.20	559.20	553.92	558.00	557.45	1,175
2023-01-16	553.14	558.00	553.13	558.00	557.45	2,645
2023-01-13	550.00	551.20	542.00	550.00	549.45	7,756
2023-01-12	534.00	556.86	534.00	552.00	551.45	1,024
2023-01-11	530.00	558.00	530.00	558.00	557.45	3,831
2023-01-10	520.00	538.72	520.00	531.00	530.47	3,226
2023-01-09	530.00	541.42	525.00	536.00	535.47	10,361
2023-01-06	542.00	542.00	518.00	529.00	528.47	27

← NewerPage 16 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.