Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	54.000	56.000	52.000	52.000	46.648	504
2024-03-05	54.000	54.000	54.000	54.000	48.442	0
2024-03-04	52.500	52.500	52.500	52.500	47.097	1,284
2024-03-01	54.000	54.000	54.000	54.000	48.442	0
2024-02-29	54.000	54.000	54.000	54.000	48.442	0
2024-02-28	54.000	54.000	52.500	54.000	48.442	193
2024-02-27	54.000	54.000	54.000	54.000	48.442	0
2024-02-26	54.000	54.000	54.000	54.000	48.442	0
2024-02-23	54.000	54.000	54.000	54.000	48.442	0
2024-02-22	54.000	54.000	54.000	54.000	48.442	0
2024-02-21	54.000	54.000	54.000	54.000	48.442	0
2024-02-20	54.000	54.000	54.000	54.000	48.442	0
2024-02-19	54.000	54.000	54.000	54.000	48.442	0
2024-02-16	54.000	54.000	54.000	54.000	48.442	0
2024-02-15	54.000	54.000	54.000	54.000	48.442	0
2024-02-14	54.000	54.000	54.000	54.000	48.442	0
2024-02-13	54.000	54.000	54.000	54.000	48.442	0
2024-02-12	54.000	54.000	54.000	54.000	48.442	0
2024-02-09	54.000	54.000	54.000	54.000	48.442	0
2024-02-08	54.000	54.000	54.000	54.000	48.442	0
2024-02-07	56.500	58.000	55.000	56.500	48.666	1,915
2024-02-06	56.500	56.500	56.500	56.500	48.666	0
2024-02-05	56.500	56.500	56.500	56.500	48.666	0
2024-02-02	56.500	56.500	56.500	56.500	48.666	0
2024-02-01	56.500	56.500	56.500	56.500	48.666	0
2024-01-31	56.500	56.500	55.790	56.500	48.666	2,288,498
2024-01-30	56.500	56.500	56.500	56.500	48.666	0
2024-01-29	56.500	56.500	56.500	56.500	48.666	0
2024-01-26	56.500	56.500	56.500	56.500	48.666	0
2024-01-25	57.000	57.500	56.500	56.500	48.666	2
2024-01-24	57.000	57.000	57.000	57.000	49.097	0
2024-01-23	54.500	54.500	54.500	54.500	46.944	0
2024-01-22	54.500	54.500	54.500	54.500	46.944	0
2024-01-19	54.500	54.500	54.500	54.500	46.944	0
2024-01-18	54.500	54.500	54.500	54.500	46.944	0
2024-01-17	54.500	54.500	54.500	54.500	46.944	0
2024-01-16	54.500	54.500	53.000	54.500	46.944	11,758
2024-01-15	54.500	55.750	54.500	54.500	46.944	8,836
2024-01-12	54.500	54.500	54.500	54.500	46.944	0
2024-01-11	54.500	54.500	54.500	54.500	46.944	0
2024-01-10	54.500	54.500	54.500	54.500	46.944	0
2024-01-09	54.500	54.500	54.500	54.500	46.944	0
2024-01-08	54.500	54.500	54.500	54.500	46.944	0
2024-01-05	54.500	54.500	54.500	54.500	46.944	0
2024-01-04	54.500	54.500	54.500	54.500	46.944	0
2024-01-03	54.500	54.500	54.500	54.500	46.944	0
2024-01-02	54.500	54.500	54.500	54.500	46.944	0
2023-12-29	54.500	54.500	54.500	54.500	46.944	0
2023-12-28	54.500	54.500	54.500	54.500	46.944	0
2023-12-27	54.500	54.500	54.500	54.500	46.944	0
2023-12-22	54.500	54.500	53.000	54.500	46.944	21,871
2023-12-21	54.500	54.500	53.000	54.500	46.944	5,000
2023-12-20	54.500	54.500	54.500	54.500	46.944	0
2023-12-19	54.500	54.500	54.500	54.500	46.944	0
2023-12-18	54.500	54.500	54.500	54.500	46.944	0
2023-12-15	54.500	54.500	54.500	54.500	46.944	0
2023-12-14	54.500	56.000	53.000	54.500	46.944	1,346
2023-12-13	54.500	54.500	54.500	54.500	46.944	0
2023-12-12	54.500	56.000	53.920	54.500	46.944	3,256,781
2023-12-11	54.500	54.500	53.000	54.500	46.944	11,814

← NewerPage 12 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.