Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 640.00 | 645.00 | 635.00 | 645.00 | 644.78 | 8,793 |
| 2025-05-20 | 656.90 | 656.90 | 640.02 | 650.00 | 649.78 | 5,642 |
| 2025-05-19 | 660.00 | 665.00 | 640.00 | 650.00 | 649.78 | 3,467 |
| 2025-05-16 | 640.00 | 660.00 | 638.01 | 647.50 | 647.28 | 16,037 |
| 2025-05-15 | 665.00 | 670.00 | 645.00 | 650.00 | 649.78 | 14,541 |
| 2025-05-14 | 667.50 | 667.50 | 650.00 | 660.00 | 659.78 | 3,262 |
| 2025-05-13 | 645.00 | 670.00 | 625.00 | 657.50 | 657.28 | 1,101 |
| 2025-05-12 | 635.00 | 645.00 | 625.00 | 635.00 | 634.78 | 9,792 |
| 2025-05-09 | 645.00 | 645.00 | 620.00 | 627.50 | 627.29 | 1,263 |
| 2025-05-08 | 645.00 | 645.00 | 632.00 | 640.00 | 639.78 | 3,976 |
| 2025-05-07 | 640.00 | 640.00 | 629.02 | 632.50 | 632.28 | 1,076 |
| 2025-05-06 | 625.00 | 640.00 | 623.01 | 635.00 | 634.78 | 14,201 |
| 2025-05-02 | 620.00 | 645.00 | 615.00 | 632.50 | 632.28 | 56,183 |
| 2025-05-01 | 620.00 | 620.00 | 620.00 | 620.00 | 619.79 | 0 |
| 2025-04-30 | 630.00 | 630.00 | 610.00 | 615.00 | 614.79 | 3,159 |
| 2025-04-29 | 605.00 | 620.00 | 605.00 | 612.50 | 612.29 | 87 |
| 2025-04-28 | 630.00 | 630.00 | 610.00 | 620.00 | 619.79 | 7,127 |
| 2025-04-25 | 615.00 | 630.00 | 615.00 | 622.50 | 622.29 | 7,603 |
| 2025-04-24 | 630.00 | 635.00 | 610.00 | 610.00 | 609.79 | 475 |
| 2025-04-23 | 610.00 | 635.00 | 610.00 | 612.50 | 612.29 | 4,432 |
| 2025-04-22 | 605.00 | 630.00 | 573.60 | 617.50 | 617.29 | 6,733 |
| 2025-04-17 | 570.00 | 605.00 | 570.00 | 587.50 | 587.30 | 19,759 |
| 2025-04-16 | 605.00 | 605.00 | 577.53 | 595.00 | 594.80 | 2,542 |
| 2025-04-15 | 595.00 | 605.00 | 575.00 | 595.00 | 594.80 | 5,818 |
| 2025-04-14 | 590.00 | 596.99 | 573.00 | 590.00 | 589.80 | 24,459 |
| 2025-04-11 | 575.00 | 615.00 | 565.00 | 585.00 | 584.80 | 12,250 |
| 2025-04-10 | 600.60 | 615.00 | 583.00 | 590.00 | 589.80 | 6,479 |
| 2025-04-09 | 580.00 | 610.00 | 575.00 | 585.00 | 584.80 | 7,296 |
| 2025-04-08 | 615.00 | 615.00 | 573.32 | 585.00 | 584.80 | 17,682 |
| 2025-04-07 | 615.00 | 630.00 | 568.03 | 595.00 | 594.80 | 18,216 |
| 2025-04-04 | 645.00 | 645.00 | 620.53 | 632.50 | 632.28 | 6,532 |
| 2025-04-03 | 645.00 | 660.00 | 645.00 | 647.50 | 647.28 | 3,119 |
| 2025-04-02 | 655.00 | 660.00 | 638.14 | 652.50 | 652.28 | 4,318 |
| 2025-04-01 | 630.00 | 670.00 | 630.00 | 652.50 | 652.28 | 1,226 |
| 2025-03-31 | 642.20 | 672.60 | 641.34 | 652.50 | 652.28 | 1,682 |
| 2025-03-28 | 670.00 | 675.00 | 640.80 | 655.00 | 654.78 | 6,472 |
| 2025-03-27 | 655.00 | 670.00 | 643.40 | 652.50 | 652.28 | 2,784 |
| 2025-03-26 | 630.00 | 670.00 | 630.00 | 652.50 | 652.28 | 11,780 |
| 2025-03-25 | 675.00 | 675.00 | 641.00 | 647.50 | 647.28 | 731 |
| 2025-03-24 | 675.00 | 675.00 | 643.80 | 662.50 | 662.27 | 2,910 |
| 2025-03-21 | 645.08 | 674.20 | 643.80 | 655.00 | 654.78 | 2,961 |
| 2025-03-20 | 670.00 | 685.00 | 635.00 | 657.50 | 657.28 | 29,336 |
| 2025-03-19 | 680.00 | 680.00 | 650.60 | 662.50 | 662.27 | 1,729 |
| 2025-03-18 | 680.00 | 680.00 | 645.00 | 662.50 | 662.27 | 5,796 |
| 2025-03-17 | 685.00 | 685.00 | 665.00 | 665.00 | 664.77 | 7,146 |
| 2025-03-14 | 667.00 | 685.00 | 645.00 | 665.00 | 664.77 | 10,285 |
| 2025-03-13 | 685.00 | 685.00 | 662.75 | 672.50 | 672.27 | 1,388 |
| 2025-03-12 | 655.00 | 672.50 | 646.10 | 672.50 | 672.27 | 7,358 |
| 2025-03-11 | 660.00 | 680.00 | 660.00 | 662.50 | 662.27 | 251 |
| 2025-03-10 | 680.00 | 699.96 | 658.93 | 680.00 | 679.77 | 6,060 |
| 2025-03-07 | 675.00 | 700.00 | 668.80 | 680.00 | 679.77 | 2,676 |
| 2025-03-06 | 680.00 | 710.00 | 670.00 | 682.50 | 682.27 | 16,660 |
| 2025-03-05 | 700.00 | 713.35 | 697.35 | 702.50 | 702.26 | 6,786 |
| 2025-03-04 | 715.00 | 725.00 | 700.00 | 700.00 | 699.76 | 10,426 |
| 2025-03-03 | 720.00 | 731.86 | 714.00 | 725.00 | 724.75 | 196,901 |
| 2025-02-28 | 695.00 | 720.00 | 695.00 | 710.00 | 709.76 | 21,336 |
| 2025-02-27 | 695.00 | 720.00 | 684.99 | 707.50 | 707.26 | 16,210 |
| 2025-02-26 | 720.00 | 724.60 | 690.50 | 705.00 | 704.76 | 5,139 |
| 2025-02-25 | 699.17 | 724.78 | 699.17 | 715.00 | 714.76 | 4,894 |
| 2025-02-24 | 705.00 | 724.65 | 694.35 | 707.50 | 707.26 | 14,679 |
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.