Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	50.550	51.500	49.600	50.550	50.529	13,138
2026-01-28	50.550	51.500	50.550	50.550	50.529	10,000
2026-01-27	50.550	50.550	50.550	50.550	50.529	0
2026-01-26	50.550	50.550	50.550	50.550	50.529	0
2026-01-23	50.550	50.550	50.550	50.550	50.529	0
2026-01-22	50.550	50.550	50.550	50.550	50.529	0
2026-01-21	50.550	50.550	50.550	50.550	50.529	0
2026-01-20	50.550	50.550	50.550	50.550	50.529	0
2026-01-19	50.550	50.550	50.550	50.550	50.529	0
2026-01-16	50.550	50.550	50.550	50.550	50.529	0
2026-01-15	50.550	50.550	50.550	50.550	50.529	0
2026-01-14	50.550	50.550	50.550	50.550	50.529	0
2026-01-13	50.550	50.550	50.550	50.550	50.529	0
2026-01-12	50.550	50.550	50.550	50.550	50.529	0
2026-01-09	50.550	50.550	50.550	50.550	50.529	0
2026-01-08	50.550	50.550	49.600	50.550	50.529	4,942
2026-01-07	50.550	50.550	50.550	50.550	50.529	0
2026-01-06	50.550	50.550	49.600	50.550	50.529	5,000
2026-01-05	50.550	50.550	50.550	50.550	50.529	0
2026-01-02	50.550	50.550	50.550	50.550	50.529	0
2025-12-31	50.550	50.550	49.600	50.550	50.529	30
2025-12-30	50.550	51.500	50.550	50.550	50.529	14,693
2025-12-29	50.550	50.550	50.550	50.550	50.529	0
2025-12-24	50.550	50.550	50.550	50.550	50.529	0
2025-12-23	50.550	50.550	50.550	50.550	50.529	0
2025-12-22	50.550	50.550	50.550	50.550	50.529	0
2025-12-19	50.550	50.550	50.550	50.550	50.529	0
2025-12-18	50.550	50.550	50.550	50.550	50.529	0
2025-12-17	50.550	50.550	50.550	50.550	50.529	0
2025-12-16	50.550	50.550	50.550	50.550	50.529	0
2025-12-15	50.550	50.550	50.550	50.550	50.529	0
2025-12-12	50.550	50.550	50.550	50.550	50.529	0
2025-12-11	50.550	50.550	50.550	50.550	50.529	0
2025-12-10	50.550	50.550	50.550	50.550	50.529	0
2025-12-09	50.550	50.550	50.550	50.550	50.529	0
2025-12-08	50.550	50.550	49.600	50.550	50.529	5
2025-12-05	50.550	50.550	50.550	50.550	50.529	0
2025-12-04	51.500	51.500	48.000	50.550	50.529	4,399
2025-12-03	51.500	51.500	51.500	51.500	51.478	0
2025-12-02	51.500	51.500	51.500	51.500	51.478	0
2025-12-01	51.500	51.500	51.500	51.500	51.478	0
2025-11-28	51.500	51.500	51.500	51.500	51.478	0
2025-11-27	51.500	51.500	51.500	51.500	51.478	0
2025-11-26	51.500	51.500	51.500	51.500	51.478	0
2025-11-25	51.500	51.500	51.500	51.500	51.478	0
2025-11-24	51.500	51.500	51.500	51.500	51.478	0
2025-11-21	51.500	51.500	51.500	51.500	51.478	0
2025-11-20	51.500	51.500	51.500	51.500	51.478	0
2025-11-19	51.500	51.500	51.500	51.500	51.478	0
2025-11-18	51.500	51.500	51.500	51.500	51.478	0
2025-11-17	51.500	51.500	51.500	51.500	51.478	0
2025-11-14	51.500	51.500	51.500	51.500	51.478	0
2025-11-13	51.500	51.500	51.500	51.500	51.478	0
2025-11-12	51.500	51.500	51.500	51.500	51.478	0
2025-11-11	51.500	51.500	51.500	51.500	51.478	0
2025-11-10	51.500	51.500	50.500	51.500	51.478	5
2025-11-07	51.500	52.500	51.500	51.500	51.478	3
2025-11-06	51.500	51.500	51.500	51.500	51.478	0
2025-11-05	51.500	51.500	51.500	51.500	51.478	0
2025-11-04	51.500	51.500	51.500	51.500	51.478	0

← NewerPage 4 of 5 · 248 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.