Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	69.500	69.500	68.000	69.500	52.415	57,351
2022-04-06	69.500	69.500	68.000	69.500	52.415	2,206
2022-04-05	69.500	69.500	69.500	69.500	52.415	0
2022-04-04	69.500	69.500	69.500	69.500	52.415	0
2022-04-01	69.500	69.500	69.500	69.500	52.415	0
2022-03-31	69.500	69.500	69.500	69.500	52.415	0
2022-03-30	69.500	69.500	68.000	69.500	52.415	3,968
2022-03-29	69.500	69.500	69.500	69.500	52.415	0
2022-03-28	69.500	69.500	69.500	69.500	52.415	0
2022-03-25	69.500	71.000	69.500	69.500	52.415	15,492
2022-03-24	69.500	69.500	69.500	69.500	52.415	0
2022-03-23	69.500	69.500	69.500	69.500	52.415	0
2022-03-22	69.500	69.500	69.500	69.500	52.415	0
2022-03-21	69.500	69.500	68.000	69.500	52.415	20,000
2022-03-18	69.500	71.000	68.000	69.500	52.415	29,771
2022-03-17	69.500	71.000	69.500	69.500	52.415	1,398
2022-03-16	69.500	71.000	68.000	69.500	52.415	22,472
2022-03-15	69.500	69.500	68.500	69.500	52.415	5,000
2022-03-14	69.500	71.000	69.500	69.500	52.415	7,007
2022-03-11	71.000	71.000	69.500	69.500	52.415	1,037
2022-03-10	72.500	74.000	72.500	72.500	54.678	500
2022-03-09	72.500	72.500	72.500	72.500	54.678	0
2022-03-08	72.500	74.000	71.750	72.500	54.678	916,994
2022-03-07	72.500	74.000	71.750	72.500	54.678	1,695,323
2022-03-04	72.500	74.000	72.500	72.500	54.678	1,149
2022-03-03	72.500	72.500	68.000	72.500	54.678	12,000
2022-03-02	72.500	72.500	72.500	72.500	54.678	0
2022-03-01	73.500	74.000	68.000	72.500	54.678	28,878
2022-02-28	74.500	75.000	73.500	73.500	55.432	3,000
2022-02-25	75.500	77.000	73.000	74.500	56.186	298
2022-02-24	75.500	77.000	75.500	75.500	56.940	606
2022-02-23	76.000	77.000	74.000	75.500	56.940	37,318
2022-02-22	76.000	76.000	76.000	76.000	57.317	0
2022-02-21	76.000	76.000	76.000	76.000	57.317	0
2022-02-18	76.000	76.000	76.000	76.000	57.317	0
2022-02-17	76.000	77.500	76.000	76.000	57.317	1,280
2022-02-16	76.000	76.000	74.000	76.000	57.317	40,112
2022-02-15	76.000	76.000	76.000	76.000	57.317	0
2022-02-14	76.000	76.000	76.000	76.000	57.317	0
2022-02-11	76.000	77.500	76.000	76.000	57.317	11,001
2022-02-10	76.000	76.000	76.000	76.000	57.317	0
2022-02-09	76.000	76.000	74.500	76.000	57.317	10,000
2022-02-08	76.000	77.500	74.500	76.000	57.317	61,700
2022-02-07	76.000	76.000	74.500	76.000	57.317	19,937
2022-02-04	76.000	76.000	74.500	76.000	57.317	3,250
2022-02-03	76.000	76.000	74.500	76.000	57.317	5,531
2022-02-02	80.100	81.000	80.100	81.000	58.449	22,571
2022-02-01	79.500	79.500	77.500	79.500	57.366	10,939
2022-01-31	79.500	80.100	78.000	79.500	57.366	30,944
2022-01-28	79.500	81.000	79.500	79.500	57.366	2,500
2022-01-27	81.000	81.000	79.500	79.500	57.366	44,312
2022-01-26	82.000	82.000	80.980	82.000	59.170	946,415
2022-01-25	82.000	82.572	79.500	82.000	59.170	18,111
2022-01-24	82.000	82.000	82.000	82.000	59.170	0
2022-01-21	79.500	83.500	77.500	82.000	59.170	18,213
2022-01-20	79.500	79.500	77.500	79.500	57.366	18,656
2022-01-19	79.500	80.100	78.000	79.500	57.366	9,234
2022-01-18	79.500	80.100	78.000	79.500	57.366	15,089
2022-01-17	79.500	79.500	79.500	79.500	57.366	0
2022-01-14	79.500	79.500	79.500	79.500	57.366	0

← NewerPage 20 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.