Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 530.00 | 536.00 | 530.00 | 536.00 | 535.47 | 1,000 |
| 2023-01-04 | 530.00 | 530.00 | 520.40 | 527.00 | 526.48 | 298 |
| 2023-01-03 | 530.00 | 530.00 | 512.24 | 518.00 | 517.49 | 634 |
| 2022-12-30 | 522.00 | 526.00 | 506.70 | 526.00 | 525.48 | 2,501 |
| 2022-12-29 | 508.00 | 519.00 | 508.00 | 519.00 | 518.48 | 7,754 |
| 2022-12-28 | 518.00 | 526.00 | 517.00 | 517.00 | 516.49 | 1,142 |
| 2022-12-23 | 515.00 | 515.00 | 515.00 | 515.00 | 514.49 | 0 |
| 2022-12-22 | 526.00 | 526.00 | 506.00 | 518.00 | 517.49 | 2,767 |
| 2022-12-21 | 510.00 | 526.00 | 501.50 | 519.00 | 518.48 | 9,685 |
| 2022-12-20 | 489.00 | 518.00 | 489.00 | 509.00 | 508.49 | 17 |
| 2022-12-19 | 490.00 | 501.00 | 490.00 | 501.00 | 500.50 | 2,021 |
| 2022-12-16 | 495.00 | 495.00 | 488.00 | 490.00 | 489.51 | 1,919 |
| 2022-12-15 | 512.00 | 524.00 | 488.00 | 490.00 | 489.51 | 1,615 |
| 2022-12-14 | 535.98 | 535.98 | 516.82 | 524.00 | 523.37 | 1,536 |
| 2022-12-13 | 522.00 | 529.00 | 521.92 | 529.00 | 528.36 | 6,322 |
| 2022-12-12 | 535.98 | 535.99 | 521.26 | 524.00 | 523.37 | 2,312 |
| 2022-12-09 | 536.00 | 536.00 | 527.00 | 527.00 | 526.37 | 461 |
| 2022-12-08 | 524.00 | 536.00 | 512.00 | 536.00 | 535.35 | 12,099 |
| 2022-12-07 | 522.00 | 525.81 | 518.00 | 521.00 | 520.37 | 1,146 |
| 2022-12-06 | 516.00 | 533.98 | 514.72 | 526.00 | 525.37 | 9,644 |
| 2022-12-05 | 524.00 | 536.00 | 514.00 | 536.00 | 535.35 | 15,878 |
| 2022-12-02 | 534.00 | 534.00 | 514.00 | 515.00 | 514.38 | 1,211 |
| 2022-12-01 | 514.00 | 523.00 | 505.60 | 523.00 | 522.37 | 1,001 |
| 2022-11-30 | 503.64 | 520.48 | 503.64 | 513.00 | 512.38 | 2,832 |
| 2022-11-29 | 504.00 | 520.00 | 501.62 | 505.00 | 504.39 | 176,768 |
| 2022-11-28 | 502.02 | 509.00 | 502.02 | 509.00 | 508.39 | 1,951 |
| 2022-11-25 | 508.00 | 516.00 | 495.66 | 515.00 | 514.38 | 9,711 |
| 2022-11-24 | 496.00 | 506.00 | 495.00 | 506.00 | 505.39 | 2,700 |
| 2022-11-23 | 488.35 | 513.97 | 488.35 | 508.00 | 507.39 | 4,923 |
| 2022-11-22 | 520.00 | 520.00 | 488.68 | 503.00 | 502.39 | 5,421 |
| 2022-11-21 | 487.52 | 503.00 | 487.52 | 503.00 | 502.39 | 1,200 |
| 2022-11-18 | 520.00 | 528.00 | 502.18 | 527.00 | 526.37 | 8,997 |
| 2022-11-17 | 506.00 | 525.00 | 501.50 | 525.00 | 524.37 | 10,991 |
| 2022-11-16 | 524.00 | 532.00 | 520.51 | 532.00 | 531.36 | 14,075 |
| 2022-11-15 | 522.00 | 536.56 | 499.20 | 534.00 | 533.36 | 17,612 |
| 2022-11-14 | 506.00 | 532.00 | 503.44 | 530.00 | 529.36 | 18,792 |
| 2022-11-11 | 520.00 | 528.00 | 512.08 | 528.00 | 527.36 | 5,237 |
| 2022-11-10 | 518.00 | 518.00 | 499.00 | 510.00 | 509.39 | 4,593 |
| 2022-11-09 | 518.00 | 518.00 | 487.66 | 498.50 | 497.90 | 1,145 |
| 2022-11-08 | 518.00 | 520.00 | 511.76 | 513.00 | 512.38 | 1,937 |
| 2022-11-07 | 499.00 | 518.00 | 499.00 | 518.00 | 517.38 | 1,658 |
| 2022-11-04 | 500.00 | 519.71 | 476.00 | 476.00 | 475.43 | 7,418 |
| 2022-11-03 | 496.00 | 496.00 | 487.00 | 487.00 | 486.41 | 3,192 |
| 2022-11-02 | 513.25 | 513.25 | 478.00 | 489.50 | 488.91 | 1,149 |
| 2022-11-01 | 481.39 | 504.40 | 481.39 | 499.00 | 498.40 | 6,134 |
| 2022-10-31 | 510.00 | 512.00 | 502.00 | 510.00 | 509.39 | 3,370 |
| 2022-10-28 | 489.00 | 517.70 | 478.70 | 507.00 | 506.39 | 12,495 |
| 2022-10-27 | 480.00 | 508.00 | 478.00 | 495.00 | 494.40 | 18,383 |
| 2022-10-26 | 502.02 | 515.00 | 502.02 | 515.00 | 514.38 | 948 |
| 2022-10-25 | 520.00 | 520.00 | 514.00 | 514.00 | 513.38 | 107 |
| 2022-10-24 | 500.00 | 516.78 | 490.20 | 516.00 | 515.38 | 9,390 |
| 2022-10-21 | 510.00 | 510.00 | 481.91 | 495.50 | 494.90 | 4,333 |
| 2022-10-20 | 490.00 | 491.40 | 480.00 | 490.00 | 489.41 | 6,871 |
| 2022-10-19 | 518.00 | 518.00 | 477.17 | 482.00 | 481.42 | 2,441 |
| 2022-10-18 | 544.00 | 544.00 | 484.00 | 484.00 | 483.42 | 24,365 |
| 2022-10-17 | 531.90 | 544.00 | 503.00 | 517.00 | 516.38 | 28,889 |
| 2022-10-14 | 550.00 | 550.00 | 504.00 | 517.00 | 516.38 | 1,188 |
| 2022-10-13 | 550.00 | 550.00 | 502.00 | 526.00 | 525.37 | 6,394 |
| 2022-10-12 | 566.00 | 568.00 | 528.00 | 528.00 | 527.36 | 4,371 |
| 2022-10-11 | 530.00 | 557.00 | 516.00 | 556.00 | 555.33 | 10,749 |
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.