Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	55.500	55.500	54.000	55.500	49.788	17,697
2024-06-03	55.500	55.500	54.000	55.500	49.788	7,992
2024-05-31	55.500	55.500	55.500	55.500	49.788	0
2024-05-30	55.500	55.500	55.500	55.500	49.788	0
2024-05-29	55.500	57.000	55.500	55.500	49.788	15
2024-05-28	55.500	55.500	55.500	55.500	49.788	0
2024-05-24	55.500	58.000	55.140	58.000	52.030	2,622,696
2024-05-23	55.500	55.500	54.000	55.500	49.788	1,484
2024-05-22	55.500	57.000	54.000	55.500	49.788	13,772
2024-05-21	55.500	55.500	52.500	55.500	49.788	18,005
2024-05-20	55.500	57.000	55.500	55.500	49.788	67,634
2024-05-17	55.500	55.500	55.500	55.500	49.788	0
2024-05-16	55.500	55.500	55.500	55.500	49.788	0
2024-05-15	55.500	57.000	55.500	55.500	49.788	38
2024-05-14	55.500	55.500	53.000	55.500	49.788	43,004
2024-05-13	55.500	55.500	55.500	55.500	49.788	0
2024-05-10	55.500	55.500	54.000	55.500	49.788	7,355
2024-05-09	55.500	55.500	54.000	55.500	49.788	8,597
2024-05-08	55.500	55.500	54.000	55.500	49.788	1,799
2024-05-07	55.000	56.500	53.500	55.500	49.788	544
2024-05-03	55.000	55.000	55.000	55.000	49.339	0
2024-05-02	55.000	55.000	55.000	55.000	49.339	0
2024-05-01	55.000	56.500	53.500	55.000	49.339	4
2024-04-30	55.000	55.000	55.000	55.000	49.339	0
2024-04-29	55.500	57.000	54.000	54.000	48.442	11
2024-04-26	55.500	55.500	55.500	55.500	49.788	0
2024-04-25	55.500	55.500	55.500	55.500	49.788	0
2024-04-24	55.500	55.500	55.500	55.500	49.788	0
2024-04-23	55.500	55.500	55.500	55.500	49.788	0
2024-04-22	55.500	57.000	54.000	54.000	48.442	5
2024-04-19	55.500	55.500	55.500	55.500	49.788	0
2024-04-18	55.500	55.500	55.500	55.500	49.788	0
2024-04-17	55.500	57.000	54.000	55.500	49.788	4
2024-04-16	55.500	55.500	54.000	55.500	49.788	1,000
2024-04-15	55.500	55.500	55.500	55.500	49.788	0
2024-04-12	55.500	55.500	55.500	55.500	49.788	0
2024-04-11	55.500	55.500	55.500	55.500	49.788	0
2024-04-10	55.500	57.000	55.500	55.500	49.788	1
2024-04-09	55.500	57.000	55.500	55.500	49.788	1,000
2024-04-08	55.500	55.500	55.500	55.500	49.788	0
2024-04-05	55.500	55.500	55.500	55.500	49.788	0
2024-04-04	55.500	55.500	55.500	55.500	49.788	0
2024-04-03	55.500	55.500	55.500	55.500	49.788	0
2024-04-02	55.500	55.500	54.670	55.500	49.788	1,023,686
2024-03-28	57.000	57.000	57.000	57.000	51.133	4
2024-03-27	55.500	55.500	55.500	55.500	49.788	0
2024-03-26	55.500	55.500	55.500	55.500	49.788	0
2024-03-25	55.500	55.500	55.500	55.500	49.788	0
2024-03-22	55.500	55.500	55.500	55.500	49.788	0
2024-03-21	55.500	55.500	54.000	55.500	49.788	4,926
2024-03-20	55.500	55.500	54.000	55.500	49.788	25,214
2024-03-19	55.500	55.500	54.000	55.500	49.788	19,543
2024-03-18	55.500	55.500	54.000	55.500	49.788	45,555
2024-03-15	55.500	57.000	54.000	55.500	49.788	21,809
2024-03-14	55.500	55.500	54.000	55.500	49.788	31,480
2024-03-13	55.500	57.000	55.500	55.500	49.788	3
2024-03-12	55.500	56.500	54.000	55.500	49.788	37,146
2024-03-11	55.500	56.500	54.000	55.500	49.788	93,389
2024-03-08	55.500	56.500	54.900	55.500	49.788	2,671,297
2024-03-07	55.500	55.500	54.000	55.500	49.788	18,836

← NewerPage 11 of 21 · 1,256 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.