Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.800	42.800	42.800	42.800	42.800	0
2026-04-24	42.800	42.800	42.800	42.800	42.800	0
2026-04-23	42.800	42.800	42.800	42.800	42.800	0
2026-04-22	42.800	42.800	42.800	42.800	42.800	0
2026-04-21	42.800	42.800	42.800	42.800	42.800	0
2026-04-20	42.800	42.800	42.800	42.800	42.800	0
2026-04-17	42.800	42.800	42.800	42.800	42.800	0
2026-04-16	42.800	42.800	42.800	42.800	42.800	0
2026-04-15	42.800	42.800	41.800	42.800	42.800	15
2026-04-14	42.800	43.800	40.800	40.800	40.800	10
2026-04-13	43.800	43.800	39.960	40.000	40.000	497,429
2026-04-10	43.800	44.800	43.800	43.800	43.800	12
2026-04-09	43.800	44.800	43.800	43.800	43.800	11
2026-04-08	43.800	43.800	43.800	43.800	43.800	0
2026-04-07	43.800	44.800	43.800	43.800	43.800	27
2026-04-02	44.800	44.800	44.800	44.800	44.800	11
2026-04-01	43.800	43.800	43.800	43.800	43.800	0
2026-03-31	43.800	44.000	43.350	43.800	43.800	4,537,185
2026-03-30	46.000	46.000	42.800	42.800	42.800	39,051
2026-03-27	49.000	49.000	48.000	49.000	49.000	26,193
2026-03-26	49.000	50.000	49.000	49.000	49.000	4,927
2026-03-25	49.000	50.000	49.000	49.000	49.000	35
2026-03-24	49.000	50.000	48.000	49.000	49.000	20,600
2026-03-23	49.600	49.600	48.200	49.600	49.600	787,891
2026-03-20	48.400	53.000	48.400	53.000	53.000	3,589,325
2026-03-19	48.600	49.400	46.750	48.200	48.200	117,910
2026-03-18	48.600	49.400	47.800	48.600	48.600	198,805
2026-03-17	48.600	49.400	47.800	48.600	48.600	220,924
2026-03-16	48.600	48.600	47.800	48.600	48.600	13,061
2026-03-13	48.600	49.400	47.800	48.600	48.600	246,678
2026-03-12	48.600	49.400	47.800	48.600	48.600	153,579
2026-03-11	48.600	49.400	47.800	48.600	48.600	150,222
2026-03-10	48.600	48.600	47.800	48.600	48.600	6,298
2026-03-09	48.600	49.400	47.800	49.400	49.400	123,622
2026-03-06	48.600	48.600	48.600	48.600	48.600	0
2026-03-05	48.600	48.600	48.600	48.600	48.600	0
2026-03-04	51.000	51.000	51.000	51.000	51.000	0
2026-03-03	51.000	51.000	51.000	51.000	51.000	0
2026-03-02	51.000	52.000	50.000	51.000	51.000	509
2026-02-27	50.000	50.000	50.000	50.000	50.000	500
2026-02-26	51.000	51.000	51.000	51.000	51.000	0
2026-02-25	53.000	53.000	53.000	53.000	52.978	0
2026-02-24	53.000	54.000	53.000	53.000	52.978	2,707
2026-02-23	54.000	54.000	54.000	54.000	53.977	66
2026-02-20	53.000	54.000	53.000	53.000	52.978	6
2026-02-19	53.000	53.000	53.000	53.000	52.978	0
2026-02-18	53.000	54.000	53.000	53.000	52.978	16
2026-02-17	53.000	53.000	52.000	53.000	52.978	17,917,136
2026-02-16	53.000	53.000	53.000	53.000	52.978	0
2026-02-13	53.000	54.000	52.000	53.000	52.978	19
2026-02-12	53.000	53.000	53.000	53.000	52.978	0
2026-02-11	53.000	53.000	53.000	53.000	52.978	0
2026-02-10	53.000	54.000	52.000	54.000	53.977	26,819
2026-02-09	50.550	54.000	49.600	53.000	52.978	10,014
2026-02-06	50.550	50.550	50.550	50.550	50.529	0
2026-02-05	50.550	50.550	50.550	50.550	50.529	0
2026-02-04	50.550	50.550	50.550	50.550	50.529	0
2026-02-03	50.550	50.550	50.550	50.550	50.529	0
2026-02-02	50.550	50.550	50.550	50.550	50.529	0
2026-01-30	50.550	51.500	47.000	50.550	50.529	50,296

← NewerPage 3 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.