Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	63.000	63.000	63.000	63.000	49.656	0
2022-12-23	63.000	63.000	63.000	63.000	49.656	0
2022-12-22	63.000	63.000	63.000	63.000	49.656	0
2022-12-21	63.000	63.000	63.000	63.000	49.656	0
2022-12-20	63.000	63.000	63.000	63.000	49.656	0
2022-12-19	63.000	63.000	63.000	63.000	49.656	0
2022-12-16	63.000	63.000	63.000	63.000	49.656	0
2022-12-15	63.000	63.270	61.500	63.000	49.656	55,595
2022-12-14	63.000	63.000	61.000	63.000	49.656	28,391
2022-12-13	63.000	64.500	63.000	63.000	49.656	9,912
2022-12-12	63.000	63.770	63.000	63.000	49.656	2,549,337
2022-12-09	63.000	63.000	63.000	63.000	49.656	0
2022-12-08	63.000	63.000	61.500	63.000	49.656	25,614
2022-12-07	61.500	64.500	61.500	63.000	49.656	35,604
2022-12-06	60.500	60.500	60.500	60.500	47.686	0
2022-12-05	60.500	60.500	59.000	60.500	47.686	7,161
2022-12-02	60.500	60.500	60.500	60.500	47.686	0
2022-12-01	60.500	62.000	59.000	60.500	47.686	1,101
2022-11-30	60.500	60.500	58.000	60.500	47.686	35,268
2022-11-29	60.500	60.500	60.500	60.500	47.686	0
2022-11-28	60.500	60.500	60.500	60.500	47.686	0
2022-11-25	60.500	60.500	60.500	60.500	47.686	0
2022-11-24	60.500	60.500	59.000	60.500	47.686	19,016
2022-11-23	60.500	60.500	59.000	60.500	47.686	2,890
2022-11-22	60.500	60.500	60.500	60.500	47.686	0
2022-11-21	60.500	60.500	60.500	60.500	47.686	0
2022-11-18	60.500	60.500	59.000	60.500	47.686	3,073
2022-11-17	60.500	60.500	60.500	60.500	47.686	0
2022-11-16	60.500	60.500	58.000	60.500	47.686	20,276
2022-11-15	60.500	62.000	59.000	60.500	47.686	9
2022-11-14	60.500	60.500	58.000	60.500	47.686	24,372
2022-11-11	60.500	60.500	60.500	60.500	47.686	0
2022-11-10	60.500	60.500	59.000	60.500	47.686	8,564
2022-11-09	60.500	60.500	59.000	60.500	47.686	3,073
2022-11-08	60.500	60.500	60.500	60.500	47.686	0
2022-11-07	60.500	60.500	60.500	60.500	47.686	0
2022-11-04	60.500	60.500	60.500	60.500	47.686	0
2022-11-03	60.500	60.500	60.500	60.500	47.686	0
2022-11-02	60.500	60.500	60.500	60.500	47.686	0
2022-11-01	60.500	60.500	60.500	60.500	47.686	0
2022-10-31	60.500	60.500	60.500	60.500	47.686	0
2022-10-28	60.500	60.500	60.500	60.500	47.686	0
2022-10-27	60.500	60.500	60.500	60.500	47.686	0
2022-10-26	60.500	60.500	60.500	60.500	47.686	0
2022-10-25	60.500	60.500	60.500	60.500	47.686	0
2022-10-24	60.500	60.500	60.500	60.500	47.686	0
2022-10-21	60.500	60.500	60.500	60.500	47.686	0
2022-10-20	60.500	60.500	60.500	60.500	47.686	0
2022-10-19	60.500	60.500	60.500	60.500	47.686	0
2022-10-18	61.000	62.000	51.000	60.500	47.686	26,244
2022-10-17	61.000	61.000	61.000	61.000	48.080	0
2022-10-14	65.000	65.000	65.000	65.000	51.233	0
2022-10-13	65.000	65.000	65.000	65.000	51.233	0
2022-10-12	65.000	65.000	65.000	65.000	51.233	0
2022-10-11	65.000	65.000	65.000	65.000	51.233	0
2022-10-10	65.000	65.000	65.000	65.000	51.233	0
2022-10-07	65.000	65.000	65.000	65.000	51.233	0
2022-10-06	65.000	65.000	65.000	65.000	51.233	0
2022-10-05	65.000	65.000	65.000	65.000	51.233	0
2022-10-04	65.000	65.000	65.000	65.000	51.233	0

← NewerPage 17 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.