Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	65.000	65.000	65.000	65.000	51.233	0
2022-09-30	65.000	65.000	65.000	65.000	51.233	0
2022-09-29	65.000	65.000	64.450	65.000	51.233	638,776
2022-09-28	65.000	65.000	63.500	65.000	51.233	12,357
2022-09-27	65.000	65.000	65.000	65.000	51.233	0
2022-09-26	65.000	65.000	63.500	65.000	51.233	67,902
2022-09-23	65.000	65.000	63.500	65.000	51.233	37,009
2022-09-22	65.000	65.000	63.500	65.000	51.233	10,983
2022-09-21	65.000	66.500	63.500	65.000	51.233	5,598
2022-09-20	65.000	65.000	63.000	65.000	51.233	19,291
2022-09-16	65.000	65.000	65.000	65.000	51.233	0
2022-09-15	65.000	65.000	65.000	65.000	51.233	0
2022-09-14	65.000	65.000	65.000	65.000	51.233	0
2022-09-13	65.000	66.000	64.750	65.000	51.233	1,357,652
2022-09-12	65.000	66.500	64.750	65.000	51.233	1,518,452
2022-09-09	65.500	67.000	63.000	65.000	51.233	26,094
2022-09-08	65.500	65.500	64.000	65.500	51.627	15,497
2022-09-07	65.500	65.500	63.000	65.500	51.627	46,484
2022-09-06	66.000	66.000	66.000	66.000	52.021	0
2022-09-05	66.000	66.000	66.000	66.000	52.021	0
2022-09-02	66.000	66.000	66.000	66.000	52.021	0
2022-09-01	66.000	67.500	63.500	66.000	52.021	16,128
2022-08-31	66.000	66.000	66.000	66.000	52.021	0
2022-08-30	66.000	66.000	66.000	66.000	52.021	0
2022-08-26	66.000	67.500	66.000	66.000	52.021	200
2022-08-25	66.000	66.000	66.000	66.000	52.021	0
2022-08-24	66.000	67.000	66.000	66.000	52.021	6,000
2022-08-23	66.500	67.500	64.000	66.000	52.021	7,749
2022-08-22	66.500	66.500	66.500	66.500	52.415	0
2022-08-19	66.500	66.500	66.500	66.500	52.415	0
2022-08-18	66.500	66.500	64.500	66.500	52.415	14,000
2022-08-17	66.500	68.000	66.500	66.500	52.415	13,000
2022-08-16	66.500	66.500	65.940	66.500	52.415	892,138
2022-08-15	66.500	66.500	65.000	66.500	52.415	23,926
2022-08-12	66.500	66.500	66.500	66.500	52.415	0
2022-08-11	66.500	66.500	66.500	66.500	52.415	0
2022-08-10	69.500	69.500	69.500	69.500	52.415	0
2022-08-09	69.500	69.500	69.500	69.500	52.415	0
2022-08-08	69.500	69.500	62.000	69.500	52.415	12,281
2022-08-05	68.500	71.000	68.000	69.500	52.415	3,496
2022-08-04	66.000	66.000	66.000	66.000	49.776	300
2022-08-03	68.500	68.500	68.500	68.500	51.661	0
2022-08-02	68.500	68.500	68.500	68.500	51.661	0
2022-08-01	68.500	68.500	66.000	68.500	51.661	36,035
2022-07-29	68.500	68.500	66.000	68.500	51.661	34,812
2022-07-28	68.500	68.500	68.500	68.500	51.661	0
2022-07-27	68.500	68.500	68.500	68.500	51.661	0
2022-07-26	68.500	68.500	68.500	68.500	51.661	0
2022-07-25	68.500	68.500	67.000	68.500	51.661	1,978
2022-07-22	68.500	68.500	68.500	68.500	51.661	0
2022-07-21	68.500	68.500	67.000	68.500	51.661	2,516
2022-07-20	68.500	68.500	68.500	68.500	51.661	0
2022-07-19	70.500	71.000	67.500	70.000	52.792	47,218
2022-07-18	70.500	72.000	70.500	70.500	53.169	27,627
2022-07-15	70.500	70.500	70.500	70.500	53.169	0
2022-07-14	70.500	72.000	70.500	70.500	53.169	13,812
2022-07-13	70.500	70.500	70.500	70.500	53.169	0
2022-07-12	70.500	70.500	70.500	70.500	53.169	0
2022-07-11	70.500	70.500	70.500	70.500	53.169	0
2022-07-08	70.500	70.500	70.500	70.500	53.169	0

← NewerPage 18 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.