Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	59.500	61.000	59.500	59.500	49.262	9,836
2023-03-22	59.500	61.000	59.500	59.500	49.262	2
2023-03-21	59.500	59.500	59.500	59.500	49.262	0
2023-03-20	59.500	59.500	59.500	59.500	49.262	0
2023-03-17	59.500	59.500	59.500	59.500	49.262	0
2023-03-16	59.500	59.500	59.500	59.500	49.262	0
2023-03-15	59.500	59.500	59.500	59.500	49.262	0
2023-03-14	59.500	61.000	59.500	59.500	49.262	100
2023-03-13	59.500	59.500	59.500	59.500	49.262	0
2023-03-10	59.500	59.500	58.000	59.500	49.262	21,605
2023-03-09	59.500	61.000	58.000	59.500	49.262	1,304,381
2023-03-08	59.500	59.500	59.370	59.500	49.262	47,236
2023-03-07	59.500	60.504	59.370	59.500	49.262	1,964,295
2023-03-06	59.500	60.504	59.500	59.500	49.262	32
2023-03-03	59.500	60.504	59.500	59.500	49.262	1,307
2023-03-02	59.500	59.500	59.500	59.500	49.262	0
2023-03-01	59.500	59.500	59.500	59.500	49.262	0
2023-02-28	60.000	61.000	58.000	59.500	49.262	24,523
2023-02-27	60.000	60.000	60.000	60.000	49.676	0
2023-02-24	60.000	60.000	60.000	60.000	49.676	0
2023-02-23	60.000	60.000	60.000	60.000	49.676	0
2023-02-22	60.000	60.000	60.000	60.000	49.676	0
2023-02-21	60.000	60.000	60.000	60.000	49.676	0
2023-02-20	60.000	60.000	60.000	60.000	49.676	0
2023-02-17	60.000	60.000	58.500	60.000	49.676	4,002
2023-02-16	60.000	60.000	58.500	60.000	49.676	3,371
2023-02-15	60.000	60.000	60.000	60.000	49.676	0
2023-02-14	60.000	61.500	58.500	60.000	49.676	7,047
2023-02-13	60.000	60.390	59.890	60.000	49.676	1,139,151
2023-02-10	60.000	61.500	58.500	60.000	49.676	4,632
2023-02-09	60.000	60.000	60.000	60.000	49.676	0
2023-02-08	60.000	60.000	60.000	60.000	49.676	0
2023-02-07	60.000	60.000	60.000	60.000	49.676	0
2023-02-06	60.000	61.500	60.000	60.000	49.676	3,252
2023-02-03	60.000	60.000	60.000	60.000	49.676	0
2023-02-02	60.000	61.000	57.500	60.000	49.676	6,427
2023-02-01	62.500	64.000	62.500	62.500	49.262	523
2023-01-31	62.500	63.500	59.500	63.500	50.051	20,907
2023-01-30	63.000	64.000	60.000	62.500	49.262	46,252
2023-01-27	63.000	64.000	63.000	63.000	49.656	30,000
2023-01-26	63.000	63.000	60.000	63.000	49.656	37,199
2023-01-25	63.000	63.000	63.000	63.000	49.656	0
2023-01-24	63.000	64.500	63.000	63.000	49.656	86
2023-01-23	63.000	64.500	63.000	63.000	49.656	1,408
2023-01-20	63.000	63.000	63.000	63.000	49.656	0
2023-01-19	63.000	63.000	63.000	63.000	49.656	0
2023-01-18	63.000	63.000	63.000	63.000	49.656	0
2023-01-17	63.000	64.000	61.000	63.000	49.656	17,038
2023-01-16	63.000	63.000	63.000	63.000	49.656	0
2023-01-13	63.000	63.000	63.000	63.000	49.656	0
2023-01-12	63.000	63.000	60.000	63.000	49.656	40,696
2023-01-11	63.000	64.000	63.000	63.000	49.656	387
2023-01-10	63.000	63.000	63.000	63.000	49.656	0
2023-01-09	63.000	63.000	61.500	63.000	49.656	17,529
2023-01-06	63.000	63.000	63.000	63.000	49.656	0
2023-01-05	63.000	64.500	63.000	63.000	49.656	5,775
2023-01-04	63.000	63.000	63.000	63.000	49.656	0
2023-01-03	63.000	64.500	61.500	63.000	49.656	22
2022-12-30	63.000	63.000	63.000	63.000	49.656	0
2022-12-29	63.000	63.770	63.000	63.000	49.656	470,389

← NewerPage 16 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.