Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	55.000	55.000	53.500	55.000	47.374	73,838
2023-09-14	55.000	55.000	53.500	55.000	47.374	24,681
2023-09-13	55.000	55.000	53.500	55.000	47.374	52,780
2023-09-12	55.000	56.500	55.000	55.000	47.374	542,127
2023-09-11	55.000	56.000	54.250	55.000	47.374	129,716
2023-09-08	55.000	55.000	54.250	55.000	47.374	2,267,860
2023-09-07	55.000	55.000	55.000	55.000	47.374	0
2023-09-06	55.000	55.000	55.000	55.000	47.374	0
2023-09-05	55.000	55.000	55.000	55.000	47.374	0
2023-09-04	55.000	56.500	55.000	55.000	47.374	1
2023-09-01	55.000	55.000	55.000	55.000	47.374	0
2023-08-31	55.000	55.000	55.000	55.000	47.374	0
2023-08-30	55.000	55.000	55.000	55.000	47.374	0
2023-08-29	55.000	55.000	55.000	55.000	47.374	0
2023-08-25	55.000	55.000	55.000	55.000	47.374	0
2023-08-24	55.000	55.000	55.000	55.000	47.374	0
2023-08-23	55.000	55.000	55.000	55.000	47.374	0
2023-08-22	55.000	56.500	55.000	55.000	47.374	1
2023-08-21	55.000	55.000	55.000	55.000	47.374	0
2023-08-18	55.000	55.000	55.000	55.000	47.374	0
2023-08-17	55.000	55.000	55.000	55.000	47.374	0
2023-08-16	55.000	55.000	55.000	55.000	47.374	0
2023-08-15	55.000	55.000	55.000	55.000	47.374	0
2023-08-14	55.000	55.000	55.000	55.000	47.374	0
2023-08-11	55.000	55.000	55.000	55.000	47.374	0
2023-08-10	55.500	56.500	53.000	55.000	47.374	5,024
2023-08-09	58.000	59.500	58.000	58.000	48.020	8,500
2023-08-08	58.000	58.000	58.000	58.000	48.020	0
2023-08-07	58.000	59.000	58.000	58.000	48.020	168
2023-08-04	58.000	58.000	58.000	58.000	48.020	0
2023-08-03	58.000	58.000	58.000	58.000	48.020	0
2023-08-02	58.000	58.000	58.000	58.000	48.020	0
2023-08-01	58.000	58.000	58.000	58.000	48.020	0
2023-07-31	58.000	58.000	58.000	58.000	48.020	0
2023-07-28	58.000	58.000	56.000	58.000	48.020	8,861
2023-07-27	58.500	58.500	58.060	58.500	48.434	1,148,306
2023-07-26	58.500	58.500	57.000	58.500	48.434	3,160
2023-07-25	57.500	58.500	57.000	58.500	48.434	13,388
2023-07-24	57.500	57.500	56.000	57.500	47.606	188
2023-07-21	58.500	58.500	58.500	58.500	48.434	0
2023-07-20	58.500	58.500	58.500	58.500	48.434	0
2023-07-19	58.500	58.500	58.500	58.500	48.434	0
2023-07-18	58.500	58.500	58.500	58.500	48.434	0
2023-07-17	58.500	58.500	58.500	58.500	48.434	0
2023-07-14	59.000	60.000	57.000	58.500	48.434	5,627
2023-07-13	59.000	59.000	59.000	59.000	48.848	0
2023-07-12	59.000	59.000	59.000	59.000	48.848	0
2023-07-11	59.000	59.000	59.000	59.000	48.848	0
2023-07-10	59.000	59.000	59.000	59.000	48.848	0
2023-07-07	59.000	59.000	59.000	59.000	48.848	0
2023-07-06	59.000	59.000	59.000	59.000	48.848	0
2023-07-05	59.000	59.000	59.000	59.000	48.848	0
2023-07-04	59.000	60.500	59.000	59.000	48.848	2,000
2023-07-03	59.000	59.000	57.500	59.000	48.848	3,000
2023-06-30	59.000	59.000	59.000	59.000	48.848	0
2023-06-29	59.000	59.000	59.000	59.000	48.848	0
2023-06-28	59.000	59.000	59.000	59.000	48.848	0
2023-06-27	59.000	60.500	59.000	59.000	48.848	2
2023-06-26	59.000	59.000	59.000	59.000	48.848	0
2023-06-23	59.000	59.000	59.000	59.000	48.848	0

← NewerPage 14 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.