Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	56.500	56.500	56.500	56.500	52.276	0
2024-08-27	56.500	56.500	56.500	56.500	52.276	0
2024-08-23	56.500	56.500	56.500	56.500	52.276	0
2024-08-22	56.500	58.000	55.000	56.500	52.276	753
2024-08-21	56.500	56.500	56.500	56.500	52.276	0
2024-08-20	56.500	56.500	56.500	56.500	52.276	0
2024-08-19	56.500	56.500	56.500	56.500	52.276	0
2024-08-16	56.500	56.500	56.500	56.500	52.276	0
2024-08-15	56.500	56.500	56.500	56.500	52.276	0
2024-08-14	56.500	56.500	56.390	56.500	52.276	2,401,252
2024-08-13	56.500	56.500	56.500	56.500	52.276	0
2024-08-12	56.500	56.500	56.500	56.500	52.276	0
2024-08-09	56.500	56.500	56.500	56.500	52.276	0
2024-08-08	56.500	58.000	56.500	56.500	52.276	5
2024-08-07	57.500	57.500	57.500	57.500	51.582	0
2024-08-06	56.500	56.500	56.500	56.500	50.685	0
2024-08-05	56.500	56.500	56.500	56.500	50.685	0
2024-08-02	56.500	56.500	56.500	56.500	50.685	0
2024-08-01	56.500	58.000	56.500	56.500	50.685	12
2024-07-31	56.500	56.500	56.500	56.500	50.685	0
2024-07-30	56.500	56.500	56.500	56.500	50.685	0
2024-07-29	56.500	56.500	56.500	56.500	50.685	0
2024-07-26	56.500	56.500	56.500	56.500	50.685	0
2024-07-25	56.500	56.500	56.500	56.500	50.685	0
2024-07-24	56.500	56.500	56.500	56.500	50.685	0
2024-07-23	56.500	58.000	56.500	56.500	50.685	77
2024-07-22	56.500	56.500	56.500	56.500	50.685	0
2024-07-19	56.500	56.500	54.000	56.500	50.685	4,231
2024-07-18	56.500	56.500	56.500	56.500	50.685	0
2024-07-17	56.500	56.500	56.500	56.500	50.685	0
2024-07-16	56.500	56.500	56.500	56.500	50.685	0
2024-07-15	56.500	56.500	56.500	56.500	50.685	0
2024-07-12	56.500	56.500	56.500	56.500	50.685	0
2024-07-11	56.500	56.500	56.500	56.500	50.685	0
2024-07-10	56.500	58.000	54.000	56.500	50.685	2,276
2024-07-09	56.500	56.500	56.500	56.500	50.685	0
2024-07-08	56.500	56.500	56.500	56.500	50.685	0
2024-07-05	56.500	56.500	56.500	56.500	50.685	0
2024-07-04	56.500	56.500	55.000	56.500	50.685	333
2024-07-03	56.500	56.500	56.500	56.500	50.685	0
2024-07-02	56.500	56.500	56.500	56.500	50.685	0
2024-07-01	56.500	56.500	56.500	56.500	50.685	0
2024-06-28	56.500	56.500	56.500	56.500	50.685	0
2024-06-27	56.500	56.500	56.500	56.500	50.685	0
2024-06-26	56.500	56.500	56.260	56.500	50.685	2,067,784
2024-06-25	56.500	56.500	56.500	56.500	50.685	0
2024-06-24	56.500	56.500	55.000	56.500	50.685	33,275
2024-06-21	56.500	56.500	55.000	56.500	50.685	5,866
2024-06-20	56.500	56.500	56.500	56.500	50.685	0
2024-06-19	56.500	56.500	55.000	56.500	50.685	3
2024-06-18	56.500	56.500	56.500	56.500	50.685	0
2024-06-17	56.500	56.500	55.000	56.500	50.685	18,380
2024-06-14	56.500	56.500	56.500	56.500	50.685	0
2024-06-13	56.500	56.500	55.000	56.500	50.685	74,673
2024-06-12	56.500	56.500	56.500	56.500	50.685	0
2024-06-11	56.500	58.000	55.000	58.000	52.030	3,391
2024-06-10	56.500	56.500	56.500	56.500	50.685	0
2024-06-07	56.500	56.500	55.000	56.500	50.685	14,613
2024-06-06	55.500	58.000	55.000	56.500	50.685	266
2024-06-05	55.500	55.500	55.500	55.500	49.788	0

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0175 GBP
2026-02-26	0.0225 GBP
2025-08-07	0.0175 GBP
2025-02-13	0.0225 GBP
2024-08-08	0.0175 GBP
2024-02-08	0.0225 GBP
2023-08-10	0.0225 GBP
2023-02-02	0.0300 GBP
2022-08-11	0.0300 GBP
2022-02-03	0.0350 GBP
2021-08-12	0.0300 GBP
2021-02-04	0.0350 GBP
2020-08-13	0.0300 GBP
2020-02-06	0.0350 GBP
2019-08-29	0.0300 GBP
2019-02-07	0.0450 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.