Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	54.500	54.500	53.000	54.500	46.944	5,896
2023-12-07	54.500	54.500	53.000	54.500	46.944	27,551
2023-12-06	53.000	53.000	53.000	53.000	45.652	4,895
2023-12-05	51.050	51.050	51.050	51.050	43.972	0
2023-12-04	51.050	51.050	51.050	51.050	43.972	0
2023-12-01	51.050	51.050	49.600	51.050	43.972	30,820
2023-11-30	51.050	51.050	49.600	51.050	43.972	5,133
2023-11-29	51.050	51.050	51.050	51.050	43.972	0
2023-11-28	51.050	51.050	49.600	51.050	43.972	5
2023-11-27	51.050	51.050	49.600	51.050	43.972	4,214
2023-11-24	49.600	49.600	49.600	49.600	42.723	13,124
2023-11-23	51.050	51.050	51.050	51.050	43.972	0
2023-11-22	51.050	51.050	51.050	51.050	43.972	0
2023-11-21	51.050	51.050	51.050	51.050	43.972	0
2023-11-20	51.050	51.050	51.050	51.050	43.972	0
2023-11-17	51.050	51.050	51.050	51.050	43.972	0
2023-11-16	51.050	51.050	51.050	51.050	43.972	0
2023-11-15	51.050	51.050	51.050	51.050	43.972	0
2023-11-14	51.050	51.050	51.050	51.050	43.972	0
2023-11-13	51.050	51.050	51.050	51.050	43.972	0
2023-11-10	51.050	51.050	51.050	51.050	43.972	0
2023-11-09	51.050	51.050	51.050	51.050	43.972	0
2023-11-08	51.050	51.050	51.050	51.050	43.972	0
2023-11-07	51.050	52.500	51.050	51.050	43.972	1
2023-11-06	55.000	55.000	55.000	55.000	47.374	0
2023-11-03	55.000	55.000	55.000	55.000	47.374	0
2023-11-02	55.000	55.000	55.000	55.000	47.374	0
2023-11-01	55.000	55.000	53.500	55.000	47.374	974
2023-10-31	55.000	55.000	55.000	55.000	47.374	0
2023-10-30	55.000	55.000	55.000	55.000	47.374	0
2023-10-27	55.000	56.500	55.000	55.000	47.374	218
2023-10-26	55.000	55.000	55.000	55.000	47.374	0
2023-10-25	55.000	55.000	55.000	55.000	47.374	0
2023-10-24	55.000	55.000	55.000	55.000	47.374	0
2023-10-23	55.000	56.500	55.000	55.000	47.374	1
2023-10-20	55.000	55.000	55.000	55.000	47.374	0
2023-10-19	55.000	55.000	55.000	55.000	47.374	0
2023-10-18	55.000	55.000	55.000	55.000	47.374	0
2023-10-17	55.000	55.000	55.000	55.000	47.374	0
2023-10-16	55.000	55.000	55.000	55.000	47.374	0
2023-10-13	55.000	56.500	53.500	55.000	47.374	16
2023-10-12	55.000	55.000	55.000	55.000	47.374	0
2023-10-11	55.000	55.000	55.000	55.000	47.374	0
2023-10-10	55.000	55.000	55.000	55.000	47.374	0
2023-10-09	55.000	55.000	55.000	55.000	47.374	0
2023-10-06	55.000	55.000	55.000	55.000	47.374	0
2023-10-05	55.000	55.000	55.000	55.000	47.374	0
2023-10-04	55.000	55.000	55.000	55.000	47.374	0
2023-10-03	55.000	55.000	55.000	55.000	47.374	0
2023-10-02	55.000	55.000	55.000	55.000	47.374	0
2023-09-29	55.000	55.000	55.000	55.000	47.374	0
2023-09-28	55.000	55.000	54.060	55.000	47.374	612,048
2023-09-27	55.000	56.025	55.000	55.000	47.374	1
2023-09-26	55.000	55.000	53.500	55.000	47.374	32,634
2023-09-25	55.000	56.500	53.000	55.000	47.374	34,087
2023-09-22	55.000	56.500	53.500	55.000	47.374	12,148
2023-09-21	55.000	55.000	53.500	55.000	47.374	9,350
2023-09-20	55.000	55.000	55.000	55.000	47.374	0
2023-09-19	55.000	55.000	55.000	55.000	47.374	0
2023-09-18	55.000	55.000	53.500	55.000	47.374	22,991

← NewerPage 13 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.