Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 530.00 | 548.00 | 529.08 | 545.00 | 544.34 | 3,349 |
| 2022-10-07 | 514.00 | 540.00 | 514.00 | 540.00 | 539.35 | 4,012 |
| 2022-10-06 | 572.00 | 572.00 | 522.00 | 532.00 | 531.36 | 5,016 |
| 2022-10-05 | 542.00 | 567.08 | 540.00 | 542.00 | 541.35 | 4,260 |
| 2022-10-04 | 525.00 | 535.00 | 525.00 | 535.00 | 534.36 | 3,070 |
| 2022-10-03 | 548.00 | 548.00 | 524.00 | 548.00 | 547.34 | 1,168 |
| 2022-09-30 | 576.00 | 576.00 | 546.00 | 548.00 | 547.34 | 3,555 |
| 2022-09-29 | 560.00 | 560.00 | 540.00 | 552.00 | 551.34 | 6,192 |
| 2022-09-28 | 526.00 | 531.00 | 526.00 | 531.00 | 530.36 | 4,110 |
| 2022-09-27 | 558.00 | 558.00 | 536.00 | 557.00 | 556.33 | 1,977 |
| 2022-09-26 | 538.00 | 557.00 | 530.00 | 557.00 | 556.33 | 2,967 |
| 2022-09-23 | 588.00 | 588.00 | 539.20 | 554.00 | 553.33 | 1,528 |
| 2022-09-22 | 588.00 | 588.00 | 543.38 | 566.00 | 565.32 | 7,496 |
| 2022-09-21 | 590.00 | 590.00 | 569.96 | 573.00 | 572.31 | 1,388 |
| 2022-09-20 | 560.00 | 572.00 | 559.00 | 559.00 | 558.33 | 2,492 |
| 2022-09-16 | 558.00 | 567.60 | 548.00 | 553.00 | 552.33 | 9,781 |
| 2022-09-15 | 566.00 | 574.00 | 553.56 | 574.00 | 573.31 | 5,160 |
| 2022-09-14 | 546.00 | 580.18 | 546.00 | 575.00 | 574.31 | 3,485 |
| 2022-09-13 | 542.00 | 579.09 | 542.00 | 563.00 | 562.32 | 6,774 |
| 2022-09-12 | 577.84 | 580.00 | 566.00 | 580.00 | 579.30 | 2,113 |
| 2022-09-09 | 583.96 | 583.96 | 577.00 | 577.00 | 576.31 | 1,107 |
| 2022-09-08 | 574.12 | 574.12 | 571.00 | 571.00 | 570.31 | 865 |
| 2022-09-07 | 575.68 | 576.27 | 575.68 | 576.00 | 575.31 | 221 |
| 2022-09-06 | 560.00 | 573.00 | 560.00 | 573.00 | 572.31 | 197 |
| 2022-09-05 | 576.00 | 576.00 | 532.00 | 559.00 | 558.33 | 1,326 |
| 2022-09-02 | 552.00 | 552.00 | 540.00 | 548.00 | 547.34 | 12,851 |
| 2022-09-01 | 539.80 | 559.00 | 539.80 | 559.00 | 558.33 | 967 |
| 2022-08-31 | 550.00 | 578.00 | 550.00 | 578.00 | 577.30 | 1,470 |
| 2022-08-30 | 532.00 | 590.00 | 532.00 | 577.00 | 576.31 | 4,542 |
| 2022-08-26 | 580.00 | 580.00 | 532.00 | 557.00 | 556.33 | 4,078 |
| 2022-08-25 | 538.48 | 563.00 | 538.48 | 563.00 | 562.32 | 2,298 |
| 2022-08-24 | 533.62 | 558.00 | 533.62 | 558.00 | 557.33 | 4 |
| 2022-08-23 | 586.00 | 586.00 | 550.00 | 560.00 | 559.33 | 6,019 |
| 2022-08-22 | 564.00 | 577.00 | 532.38 | 577.00 | 576.31 | 2,750 |
| 2022-08-19 | 572.00 | 581.00 | 567.28 | 581.00 | 580.30 | 3,827 |
| 2022-08-18 | 586.00 | 586.00 | 556.76 | 577.00 | 576.31 | 10,841 |
| 2022-08-17 | 564.00 | 586.00 | 562.40 | 578.00 | 577.30 | 5,493 |
| 2022-08-16 | 562.00 | 574.00 | 550.00 | 574.00 | 573.31 | 12,104 |
| 2022-08-15 | 560.00 | 576.00 | 548.48 | 572.00 | 571.31 | 7,160 |
| 2022-08-12 | 554.00 | 560.00 | 540.80 | 554.00 | 553.33 | 11,319 |
| 2022-08-11 | 520.00 | 553.00 | 520.00 | 553.00 | 552.33 | 12,658 |
| 2022-08-10 | 552.00 | 552.00 | 534.00 | 534.00 | 533.36 | 235 |
| 2022-08-09 | 550.00 | 557.44 | 512.50 | 556.00 | 555.33 | 47,821 |
| 2022-08-08 | 560.00 | 560.00 | 551.04 | 553.00 | 552.33 | 106 |
| 2022-08-05 | 543.20 | 552.00 | 543.20 | 552.00 | 551.34 | 453 |
| 2022-08-04 | 502.00 | 545.00 | 502.00 | 545.00 | 544.34 | 171 |
| 2022-08-03 | 514.46 | 550.00 | 514.46 | 550.00 | 549.34 | 410 |
| 2022-08-02 | 552.32 | 552.32 | 520.44 | 551.00 | 550.34 | 1,245 |
| 2022-08-01 | 540.00 | 540.00 | 520.40 | 539.00 | 538.35 | 539 |
| 2022-07-29 | 526.00 | 529.00 | 493.04 | 529.00 | 528.36 | 4,195 |
| 2022-07-28 | 524.08 | 528.00 | 499.00 | 528.00 | 527.36 | 1,093 |
| 2022-07-27 | 525.38 | 525.38 | 493.37 | 511.00 | 510.38 | 3,279 |
| 2022-07-26 | 526.00 | 528.00 | 494.00 | 528.00 | 527.36 | 5,924 |
| 2022-07-25 | 520.00 | 521.00 | 520.00 | 521.00 | 520.37 | 3,826 |
| 2022-07-22 | 514.00 | 514.00 | 502.00 | 502.00 | 501.40 | 11,671 |
| 2022-07-21 | 500.00 | 514.00 | 466.00 | 514.00 | 513.38 | 2,704 |
| 2022-07-20 | 492.00 | 494.20 | 471.06 | 492.00 | 491.41 | 16,901 |
| 2022-07-19 | 512.60 | 512.60 | 482.02 | 508.00 | 507.39 | 1,484 |
| 2022-07-18 | 498.00 | 512.00 | 480.12 | 486.00 | 485.42 | 3,533 |
| 2022-07-15 | 473.00 | 477.00 | 473.00 | 477.00 | 476.43 | 838 |
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.