Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 612.00 | 612.00 | 606.00 | 606.00 | 605.20 | 1,467 |
| 2022-04-13 | 611.00 | 626.00 | 609.12 | 626.00 | 625.18 | 1,616 |
| 2022-04-12 | 600.00 | 626.00 | 596.11 | 626.00 | 625.18 | 6,401 |
| 2022-04-11 | 602.00 | 638.00 | 598.00 | 612.00 | 611.20 | 5,005 |
| 2022-04-08 | 611.19 | 642.72 | 611.16 | 640.00 | 639.16 | 12,827 |
| 2022-04-07 | 612.08 | 629.00 | 612.08 | 629.00 | 628.17 | 620 |
| 2022-04-06 | 636.03 | 658.00 | 600.10 | 630.00 | 629.17 | 10,728 |
| 2022-04-05 | 640.00 | 642.00 | 617.28 | 621.00 | 620.18 | 1,325 |
| 2022-04-04 | 620.00 | 625.00 | 590.00 | 625.00 | 624.18 | 6,716 |
| 2022-04-01 | 620.00 | 620.00 | 595.00 | 595.00 | 594.22 | 957 |
| 2022-03-31 | 610.00 | 614.00 | 576.58 | 605.00 | 604.20 | 14,385 |
| 2022-03-30 | 601.36 | 601.36 | 577.84 | 586.00 | 585.23 | 7,203 |
| 2022-03-29 | 576.96 | 604.96 | 576.96 | 595.00 | 594.22 | 24,610 |
| 2022-03-28 | 580.00 | 580.00 | 557.64 | 566.00 | 565.26 | 8,724 |
| 2022-03-25 | 570.00 | 573.41 | 552.00 | 570.00 | 569.25 | 35,135 |
| 2022-03-24 | 580.00 | 590.40 | 548.24 | 570.00 | 569.25 | 39,883 |
| 2022-03-23 | 560.00 | 576.00 | 540.00 | 557.00 | 556.27 | 5,923 |
| 2022-03-22 | 535.06 | 558.00 | 532.00 | 557.00 | 556.27 | 6,882 |
| 2022-03-21 | 532.00 | 578.00 | 531.00 | 556.00 | 555.27 | 17,491 |
| 2022-03-18 | 543.48 | 583.16 | 543.48 | 579.00 | 578.24 | 4,048 |
| 2022-03-17 | 560.38 | 591.98 | 550.00 | 568.00 | 567.25 | 5,939 |
| 2022-03-16 | 530.00 | 574.00 | 520.48 | 562.00 | 561.26 | 28,891 |
| 2022-03-15 | 560.00 | 560.00 | 516.00 | 530.00 | 529.30 | 39,429 |
| 2022-03-14 | 520.94 | 571.06 | 519.66 | 535.00 | 534.30 | 21,047 |
| 2022-03-11 | 518.52 | 550.00 | 518.00 | 540.00 | 539.29 | 4,465 |
| 2022-03-10 | 528.42 | 567.80 | 528.42 | 542.00 | 541.29 | 18,040 |
| 2022-03-09 | 534.00 | 550.00 | 518.73 | 550.00 | 549.28 | 46,250 |
| 2022-03-08 | 562.00 | 562.00 | 512.00 | 541.00 | 540.29 | 26,925 |
| 2022-03-07 | 516.42 | 560.00 | 516.42 | 544.00 | 543.28 | 12,028 |
| 2022-03-04 | 532.00 | 566.00 | 530.00 | 550.00 | 549.28 | 13,209 |
| 2022-03-03 | 516.00 | 542.00 | 516.00 | 529.00 | 528.30 | 10,002 |
| 2022-03-02 | 496.67 | 530.00 | 490.12 | 510.50 | 509.83 | 17,270 |
| 2022-03-01 | 500.00 | 540.00 | 500.00 | 520.00 | 519.32 | 39,326 |
| 2022-02-28 | 628.00 | 637.20 | 517.00 | 518.00 | 517.32 | 42,974 |
| 2022-02-25 | 630.00 | 676.00 | 630.00 | 652.00 | 651.14 | 23,785 |
| 2022-02-24 | 694.00 | 694.00 | 514.00 | 547.00 | 546.28 | 64,176 |
| 2022-02-23 | 700.00 | 714.00 | 684.00 | 714.00 | 713.06 | 15,510 |
| 2022-02-22 | 696.00 | 722.00 | 684.00 | 717.00 | 716.06 | 81,213 |
| 2022-02-21 | 738.00 | 756.20 | 730.00 | 730.00 | 729.04 | 16,071 |
| 2022-02-18 | 758.00 | 776.00 | 758.00 | 776.00 | 774.98 | 582 |
| 2022-02-17 | 760.00 | 790.00 | 760.00 | 774.00 | 772.98 | 3,001 |
| 2022-02-16 | 776.00 | 778.00 | 773.70 | 777.00 | 775.98 | 2,109 |
| 2022-02-15 | 742.00 | 776.42 | 742.00 | 773.00 | 771.98 | 15,991 |
| 2022-02-14 | 738.00 | 752.00 | 728.54 | 747.00 | 746.02 | 27,335 |
| 2022-02-11 | 774.00 | 798.00 | 773.06 | 782.00 | 780.97 | 7,900 |
| 2022-02-10 | 806.93 | 806.93 | 787.38 | 795.00 | 793.96 | 1,582 |
| 2022-02-09 | 805.70 | 812.00 | 798.00 | 798.00 | 796.95 | 4,790 |
| 2022-02-08 | 786.00 | 800.00 | 774.64 | 800.00 | 798.95 | 7,250 |
| 2022-02-07 | 749.28 | 768.75 | 749.28 | 767.00 | 765.99 | 8,006 |
| 2022-02-04 | 786.00 | 786.00 | 768.00 | 768.00 | 766.99 | 650 |
| 2022-02-03 | 768.00 | 770.00 | 748.00 | 770.00 | 768.99 | 10,489 |
| 2022-02-02 | 776.00 | 778.00 | 768.88 | 778.00 | 776.98 | 3,874 |
| 2022-02-01 | 738.00 | 778.00 | 738.00 | 774.00 | 772.98 | 1,396 |
| 2022-01-31 | 757.13 | 757.13 | 747.37 | 756.00 | 755.01 | 23,078 |
| 2022-01-28 | 755.50 | 758.00 | 742.00 | 758.00 | 757.00 | 15,440 |
| 2022-01-27 | 736.00 | 754.00 | 736.00 | 754.00 | 753.01 | 1,545 |
| 2022-01-26 | 720.00 | 752.00 | 720.00 | 752.00 | 751.01 | 16,144 |
| 2022-01-25 | 720.00 | 742.00 | 712.00 | 732.00 | 731.04 | 3,923 |
| 2022-01-24 | 704.00 | 743.88 | 704.00 | 711.00 | 710.07 | 24,574 |
| 2022-01-21 | 750.00 | 760.00 | 745.00 | 755.00 | 754.01 | 16,104 |
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.