Baring Emerging Europe Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	770.00	772.51	762.50	770.00	768.99	22,499
2022-01-19	750.36	783.00	750.36	783.00	781.97	1,724
2022-01-18	756.00	756.42	750.00	752.00	751.01	13,934
2022-01-17	768.36	779.00	760.38	779.00	777.98	4,067
2022-01-14	765.00	781.00	765.00	781.00	779.97	3,010
2022-01-13	777.76	777.76	760.00	775.00	773.98	5,619
2022-01-12	776.60	784.00	776.60	784.00	782.97	322
2022-01-11	764.00	778.00	764.00	778.00	776.98	6,884
2022-01-10	778.72	794.00	764.00	771.00	769.99	5,246
2022-01-07	759.00	788.00	759.00	773.00	771.98	622
2022-01-06	764.00	792.29	753.50	768.00	766.99	9,960
2022-01-05	766.09	795.00	764.34	773.00	771.98	3,783
2022-01-04	771.17	798.00	770.00	780.00	778.97	19,443
2021-12-31	764.00	782.00	762.00	766.00	764.99	1,203
2021-12-30	768.00	769.58	761.20	768.00	766.99	12,326
2021-12-29	768.00	782.00	761.90	779.00	777.98	11,308
2021-12-24	764.02	777.00	763.00	777.00	775.98	2,985
2021-12-23	766.00	776.00	766.00	776.00	774.98	3,996
2021-12-22	772.00	790.22	763.00	774.00	772.98	1,803
2021-12-21	790.00	790.00	772.00	772.00	770.99	383
2021-12-20	760.00	790.00	747.50	768.00	766.99	9,351
2021-12-17	756.90	774.00	756.90	774.00	772.98	62
2021-12-16	756.00	777.10	756.00	771.00	769.99	4,344
2021-12-15	784.40	799.76	770.26	786.00	784.86	4,428
2021-12-14	773.60	785.00	771.43	785.00	783.86	2,960
2021-12-13	800.00	800.00	771.47	787.00	785.86	6,819
2021-12-10	775.00	793.87	775.00	793.00	791.85	1,281
2021-12-09	772.44	795.04	772.44	793.00	791.85	2,344
2021-12-08	775.00	800.00	775.00	800.00	798.84	5,946
2021-12-07	774.34	803.58	774.34	798.00	796.84	6,600
2021-12-06	772.00	802.29	764.00	786.00	784.86	4,156
2021-12-03	794.00	796.00	774.00	783.00	781.86	12,260
2021-12-02	766.00	789.12	759.04	781.00	779.86	5,620
2021-12-01	790.00	790.00	755.04	778.00	776.87	6,234
2021-11-30	816.00	816.00	766.00	770.00	768.88	21,958
2021-11-29	778.18	805.68	760.00	795.00	793.84	10,578
2021-11-26	782.00	799.00	762.00	792.00	790.85	6,892
2021-11-25	784.40	808.40	784.40	797.00	795.84	2,634
2021-11-24	808.40	808.40	783.58	797.00	795.84	14,070
2021-11-23	830.00	838.00	784.00	792.00	790.85	6,574
2021-11-22	836.00	850.00	792.00	808.00	806.83	22,201
2021-11-19	808.00	824.70	808.00	823.00	821.80	2,558
2021-11-18	818.00	836.00	800.00	819.00	817.81	7,093
2021-11-17	851.82	851.82	827.69	835.00	833.79	1,992
2021-11-16	838.75	852.11	827.69	838.00	836.78	8,005
2021-11-15	852.00	852.20	828.69	844.00	842.77	2,390
2021-11-12	833.25	857.90	831.07	838.00	836.78	5,602
2021-11-11	850.00	850.00	818.00	847.00	845.77	3,781
2021-11-10	840.85	840.86	820.00	835.00	833.79	355
2021-11-09	823.30	841.35	823.30	837.00	835.78	13,357
2021-11-08	822.49	842.00	822.49	835.00	833.79	4,917
2021-11-05	830.00	838.00	816.50	838.00	836.78	60,042
2021-11-04	814.00	827.36	813.63	822.00	820.80	9,618
2021-11-03	820.08	820.74	810.00	820.00	818.81	11,444
2021-11-02	811.00	819.96	811.00	815.00	813.81	939
2021-11-01	823.00	823.00	808.00	818.00	816.81	2,004
2021-10-29	809.28	814.00	808.45	814.00	812.82	810
2021-10-28	822.00	822.00	807.96	813.00	811.82	2,079
2021-10-27	818.00	819.68	808.08	816.00	814.81	5,843
2021-10-26	806.00	829.00	806.00	820.00	818.81	14,514

← NewerPage 21 of 22 · 1,261 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.