Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 714.92 | 735.00 | 686.70 | 710.00 | 709.76 | 79,663 |
| 2025-02-20 | 675.00 | 695.00 | 650.00 | 695.00 | 694.76 | 16,440 |
| 2025-02-19 | 670.00 | 675.00 | 655.88 | 662.50 | 662.27 | 9,124 |
| 2025-02-18 | 655.00 | 671.56 | 655.00 | 660.00 | 659.78 | 1,580 |
| 2025-02-17 | 665.00 | 669.45 | 657.80 | 667.50 | 667.27 | 6,897 |
| 2025-02-14 | 660.00 | 665.00 | 655.40 | 657.50 | 657.28 | 33,032 |
| 2025-02-13 | 660.00 | 660.00 | 640.00 | 657.50 | 657.28 | 7,675 |
| 2025-02-12 | 650.00 | 658.80 | 650.00 | 655.00 | 654.78 | 4,677 |
| 2025-02-11 | 650.00 | 660.00 | 636.50 | 642.50 | 642.28 | 9,138 |
| 2025-02-10 | 655.78 | 656.70 | 633.30 | 645.00 | 644.78 | 5,658 |
| 2025-02-07 | 660.00 | 660.00 | 651.10 | 655.00 | 654.78 | 22,402 |
| 2025-02-06 | 656.70 | 656.70 | 636.60 | 645.00 | 644.78 | 1,149 |
| 2025-02-05 | 659.65 | 659.65 | 633.00 | 645.00 | 644.78 | 1,206 |
| 2025-02-04 | 633.30 | 652.44 | 633.30 | 642.50 | 642.28 | 1,374 |
| 2025-02-03 | 665.00 | 665.00 | 633.30 | 645.00 | 644.78 | 3,139 |
| 2025-01-31 | 657.80 | 657.80 | 650.00 | 650.00 | 649.78 | 73 |
| 2025-01-30 | 650.40 | 650.40 | 640.00 | 650.00 | 649.78 | 1,762 |
| 2025-01-29 | 665.00 | 665.00 | 642.50 | 650.00 | 649.78 | 895 |
| 2025-01-28 | 650.40 | 650.40 | 642.20 | 650.00 | 649.78 | 1,008 |
| 2025-01-27 | 640.00 | 659.85 | 640.00 | 652.50 | 652.28 | 12,924 |
| 2025-01-24 | 650.00 | 650.00 | 641.35 | 642.50 | 642.28 | 7,340 |
| 2025-01-23 | 639.05 | 649.85 | 639.05 | 645.00 | 644.78 | 7,203 |
| 2025-01-22 | 640.40 | 649.80 | 640.00 | 640.00 | 639.78 | 11,729 |
| 2025-01-21 | 645.00 | 645.00 | 640.00 | 640.00 | 639.78 | 1,993 |
| 2025-01-20 | 626.88 | 632.50 | 626.88 | 632.50 | 632.28 | 160 |
| 2025-01-17 | 625.00 | 640.00 | 615.00 | 640.00 | 639.78 | 59,221 |
| 2025-01-16 | 640.00 | 640.00 | 620.00 | 627.50 | 627.29 | 28,445 |
| 2025-01-15 | 618.93 | 635.50 | 618.93 | 632.50 | 632.28 | 33,365 |
| 2025-01-14 | 636.70 | 636.70 | 618.60 | 625.00 | 624.79 | 1,127 |
| 2025-01-13 | 632.25 | 632.25 | 623.50 | 627.50 | 627.29 | 22 |
| 2025-01-10 | 620.00 | 626.00 | 618.60 | 620.00 | 619.79 | 1,037 |
| 2025-01-09 | 610.00 | 633.00 | 610.00 | 627.50 | 627.29 | 1,293 |
| 2025-01-08 | 627.50 | 633.00 | 622.50 | 622.50 | 622.29 | 612 |
| 2025-01-07 | 635.00 | 635.00 | 617.25 | 622.50 | 622.29 | 1,643 |
| 2025-01-06 | 627.50 | 633.00 | 613.93 | 622.50 | 622.29 | 1,812 |
| 2025-01-03 | 625.00 | 625.00 | 622.50 | 622.50 | 622.29 | 903 |
| 2025-01-02 | 620.00 | 630.00 | 620.00 | 627.50 | 627.29 | 2,911 |
| 2024-12-31 | 620.00 | 620.00 | 615.00 | 615.00 | 614.79 | 270 |
| 2024-12-30 | 620.00 | 628.00 | 614.00 | 617.50 | 617.29 | 11,873 |
| 2024-12-27 | 623.00 | 623.00 | 605.00 | 622.50 | 622.29 | 2,224 |
| 2024-12-24 | 625.00 | 625.00 | 605.00 | 612.50 | 612.29 | 156 |
| 2024-12-23 | 624.00 | 624.00 | 615.00 | 615.00 | 614.79 | 956 |
| 2024-12-20 | 603.14 | 610.00 | 603.14 | 610.00 | 609.79 | 161 |
| 2024-12-19 | 620.00 | 623.50 | 608.30 | 612.50 | 612.29 | 646 |
| 2024-12-18 | 630.00 | 635.00 | 620.00 | 620.00 | 619.66 | 16,592 |
| 2024-12-17 | 620.00 | 635.00 | 620.00 | 627.50 | 627.16 | 1,513 |
| 2024-12-16 | 632.65 | 635.00 | 622.35 | 627.50 | 627.16 | 2,544 |
| 2024-12-13 | 621.65 | 630.20 | 621.65 | 627.50 | 627.16 | 11,357 |
| 2024-12-12 | 630.20 | 630.20 | 621.65 | 627.50 | 627.16 | 9,301 |
| 2024-12-11 | 630.20 | 630.20 | 621.65 | 627.50 | 627.16 | 1,214 |
| 2024-12-10 | 630.35 | 635.00 | 623.30 | 627.50 | 627.16 | 2,415 |
| 2024-12-09 | 628.10 | 630.35 | 621.20 | 627.50 | 627.16 | 1,107 |
| 2024-12-06 | 630.50 | 635.00 | 621.65 | 627.50 | 627.16 | 6,586 |
| 2024-12-05 | 635.00 | 635.00 | 620.00 | 627.50 | 627.16 | 1,802 |
| 2024-12-04 | 627.50 | 632.60 | 620.90 | 627.50 | 627.16 | 59,974 |
| 2024-12-03 | 620.00 | 635.00 | 620.00 | 627.50 | 627.16 | 1,041 |
| 2024-12-02 | 625.00 | 632.95 | 620.00 | 620.00 | 619.66 | 9,301 |
| 2024-11-29 | 635.00 | 635.00 | 620.02 | 627.50 | 627.16 | 2,072 |
| 2024-11-28 | 620.00 | 628.10 | 620.00 | 625.00 | 624.66 | 305 |
| 2024-11-27 | 620.00 | 625.00 | 620.00 | 625.00 | 624.66 | 8,785 |
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.