Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	70.500	70.500	70.500	70.500	53.169	0
2022-07-06	70.500	70.500	70.500	70.500	53.169	0
2022-07-05	70.500	70.500	70.500	70.500	53.169	0
2022-07-04	70.500	70.500	70.500	70.500	53.169	0
2022-07-01	70.500	70.500	70.500	70.500	53.169	0
2022-06-30	70.500	70.500	70.500	70.500	53.169	0
2022-06-29	70.500	70.500	70.500	70.500	53.169	0
2022-06-28	70.500	70.500	70.500	70.500	53.169	0
2022-06-27	70.500	70.500	70.500	70.500	53.169	0
2022-06-24	70.500	70.500	69.000	70.500	53.169	63,110
2022-06-23	70.500	70.500	70.500	70.500	53.169	0
2022-06-22	70.500	70.500	70.500	70.500	53.169	0
2022-06-21	70.500	70.500	70.500	70.500	53.169	0
2022-06-20	70.500	70.500	70.500	70.500	53.169	0
2022-06-17	70.500	70.500	70.500	70.500	53.169	0
2022-06-16	70.500	70.500	69.000	70.500	53.169	3,425
2022-06-15	71.500	71.500	71.500	71.500	53.923	0
2022-06-14	71.500	71.500	70.660	71.500	53.923	865,024
2022-06-13	71.500	72.750	71.500	71.500	53.923	193
2022-06-10	71.500	71.500	70.000	71.500	53.923	9,582
2022-06-09	71.500	71.500	70.000	71.500	53.923	51,398
2022-06-08	70.500	71.500	68.000	71.500	53.923	8,608
2022-06-07	70.500	70.500	70.500	70.500	53.169	0
2022-06-06	70.500	70.500	70.500	70.500	53.169	0
2022-06-01	70.500	72.000	69.000	70.500	53.169	7,000
2022-05-31	70.500	70.500	69.000	70.500	53.169	8,429
2022-05-30	70.500	70.500	70.500	70.500	53.169	0
2022-05-27	70.500	70.500	70.500	70.500	53.169	0
2022-05-26	70.500	70.500	70.500	70.500	53.169	0
2022-05-25	70.500	70.500	70.500	70.500	53.169	0
2022-05-24	70.500	70.500	70.500	70.500	53.169	0
2022-05-23	70.500	70.500	70.500	70.500	53.169	0
2022-05-20	70.500	70.500	70.500	70.500	53.169	0
2022-05-19	70.500	70.500	70.500	70.500	53.169	0
2022-05-18	70.500	72.000	70.500	70.500	53.169	2,746
2022-05-17	70.500	70.500	70.500	70.500	53.169	0
2022-05-16	70.500	70.500	70.500	70.500	53.169	0
2022-05-13	70.500	70.500	70.500	70.500	53.169	0
2022-05-12	70.500	71.500	70.500	70.500	53.169	2,508
2022-05-11	70.500	70.500	70.500	70.500	53.169	0
2022-05-10	70.500	70.500	70.500	70.500	53.169	0
2022-05-09	70.500	70.500	70.500	70.500	53.169	0
2022-05-06	69.500	70.500	68.500	70.500	53.169	49
2022-05-05	69.500	69.500	68.000	69.500	52.415	3,391
2022-05-04	69.500	69.500	68.000	69.500	52.415	5,202
2022-05-03	69.500	70.500	68.000	69.500	52.415	14,856
2022-04-29	69.500	69.500	69.500	69.500	52.415	0
2022-04-28	69.500	69.500	69.500	69.500	52.415	0
2022-04-27	69.500	69.500	69.500	69.500	52.415	0
2022-04-26	69.500	69.500	69.500	69.500	52.415	0
2022-04-25	69.500	70.490	69.500	69.500	52.415	463,707
2022-04-22	69.500	69.500	69.500	69.500	52.415	0
2022-04-21	69.500	69.500	69.500	69.500	52.415	0
2022-04-20	69.500	71.000	69.500	69.500	52.415	1
2022-04-19	68.500	68.500	67.000	68.500	51.661	20,283
2022-04-14	68.500	68.500	68.500	68.500	51.661	0
2022-04-13	68.500	68.500	68.500	68.500	51.661	0
2022-04-12	68.500	70.000	68.500	68.500	51.661	7,142
2022-04-11	68.500	68.500	68.500	68.500	51.661	0
2022-04-08	69.500	70.000	67.000	68.500	51.661	27,955

← NewerPage 19 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.