Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	79.500	79.500	78.000	79.500	57.366	624
2022-01-12	79.500	79.500	79.500	79.500	57.366	0
2022-01-11	79.500	80.100	79.500	79.500	57.366	4,968
2022-01-10	79.500	79.500	79.500	79.500	57.366	0
2022-01-07	79.500	79.500	76.000	79.500	57.366	132,078
2022-01-06	79.500	79.500	78.000	79.500	57.366	5,574
2022-01-05	79.500	79.500	78.000	79.500	57.366	9,034
2022-01-04	79.500	81.000	79.500	79.500	57.366	12,915
2021-12-31	79.500	79.500	79.500	79.500	57.366	0
2021-12-30	79.500	79.500	79.500	79.500	57.366	0
2021-12-29	79.500	79.500	77.500	79.500	57.366	36,501
2021-12-24	80.000	80.000	80.000	80.000	57.727	0
2021-12-23	80.000	80.000	80.000	80.000	57.727	0
2021-12-22	80.500	81.500	78.000	80.000	57.727	57,824
2021-12-21	80.500	80.500	78.500	80.500	58.088	20,000
2021-12-20	80.500	80.500	79.400	80.500	58.088	2,162,526
2021-12-17	80.500	80.500	80.500	80.500	58.088	0
2021-12-16	80.500	80.500	80.500	80.500	58.088	0
2021-12-15	80.500	80.500	79.000	80.500	58.088	4,689
2021-12-14	80.500	80.500	80.500	80.500	58.088	0
2021-12-13	80.500	80.500	80.500	80.500	58.088	0
2021-12-10	80.500	80.500	80.500	80.500	58.088	0
2021-12-09	80.500	80.500	80.500	80.500	58.088	0
2021-12-08	80.500	80.500	79.000	80.500	58.088	13,206
2021-12-07	80.500	81.047	80.500	80.500	58.088	161
2021-12-06	80.500	80.500	79.000	80.500	58.088	60
2021-12-03	80.500	80.500	80.500	80.500	58.088	0
2021-12-02	81.000	81.000	78.000	81.000	58.449	12,500
2021-12-01	81.000	81.000	81.000	81.000	58.449	0
2021-11-30	81.000	81.000	79.500	81.000	58.449	1,893
2021-11-29	81.000	81.000	79.000	81.000	58.449	4,676
2021-11-26	81.500	82.500	79.500	79.500	57.366	567
2021-11-25	81.500	81.500	80.000	81.500	58.809	52,650
2021-11-24	81.500	81.500	81.500	81.500	58.809	0
2021-11-23	81.500	81.500	79.500	81.500	58.809	24,421
2021-11-22	81.500	81.500	81.500	81.500	58.809	0
2021-11-19	81.500	81.500	79.500	81.500	58.809	9,949
2021-11-18	81.500	81.500	81.500	81.500	58.809	0
2021-11-17	81.500	81.500	81.500	81.500	58.809	0
2021-11-16	81.500	81.500	79.500	81.500	58.809	26,261
2021-11-15	81.500	82.035	81.500	81.500	58.809	9,338
2021-11-12	81.500	81.500	79.500	81.500	58.809	20,314
2021-11-11	81.500	81.500	81.500	81.500	58.809	0
2021-11-10	81.500	81.500	79.500	81.500	58.809	13,725
2021-11-09	81.500	81.500	80.000	81.500	58.809	10,394
2021-11-08	81.500	81.500	80.000	81.500	58.809	3,937
2021-11-05	81.500	81.500	79.000	81.500	58.809	9,599
2021-11-04	81.500	81.500	81.500	81.500	58.809	0
2021-11-03	81.500	81.500	81.500	81.500	58.809	0
2021-11-02	81.500	81.500	80.000	81.500	58.809	370
2021-11-01	81.500	81.500	81.500	81.500	58.809	0
2021-10-29	81.500	81.500	81.500	81.500	58.809	0
2021-10-28	81.500	81.500	81.500	81.500	58.809	0
2021-10-27	81.500	81.500	81.500	81.500	58.809	0
2021-10-26	81.500	81.500	81.500	81.500	58.809	0
2021-10-25	81.500	81.500	79.000	81.500	58.809	71,403
2021-10-22	81.500	81.500	81.500	81.500	58.809	0
2021-10-21	81.500	81.500	81.500	81.500	58.809	0
2021-10-20	81.000	81.000	79.500	81.000	58.449	4,194
2021-10-19	81.000	81.000	80.000	81.000	58.449	77,321

← NewerPage 21 of 22 · 1,263 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.