Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	51.500	51.500	51.500	51.500	51.478	0
2025-10-31	51.500	51.500	51.500	51.500	51.478	0
2025-10-30	51.500	51.500	51.500	51.500	51.478	0
2025-10-29	51.500	51.500	51.500	51.500	51.478	0
2025-10-28	50.550	50.550	50.550	50.550	50.529	0
2025-10-27	50.550	50.550	49.600	50.550	50.529	2
2025-10-24	50.550	50.550	50.550	50.550	50.529	0
2025-10-23	50.550	50.550	50.550	50.550	50.529	0
2025-10-22	50.550	50.550	50.550	50.550	50.529	0
2025-10-21	50.550	50.550	50.550	50.550	50.529	0
2025-10-20	50.550	50.550	50.550	50.550	50.529	0
2025-10-17	50.550	50.550	50.550	50.550	50.529	0
2025-10-16	50.550	50.550	49.600	50.550	50.529	1
2025-10-15	50.550	50.550	50.550	50.550	50.529	0
2025-10-14	50.550	50.550	50.550	50.550	50.529	0
2025-10-13	50.550	50.550	50.550	50.550	50.529	0
2025-10-10	50.550	50.550	50.550	50.550	50.529	0
2025-10-09	50.550	50.550	50.550	50.550	50.529	0
2025-10-08	50.550	50.550	49.600	50.550	50.529	7
2025-10-07	50.550	50.550	50.550	50.550	50.529	0
2025-10-06	50.550	50.550	50.550	50.550	50.529	0
2025-10-03	50.550	50.550	50.550	50.550	50.529	0
2025-10-02	50.550	50.550	50.550	50.550	50.529	0
2025-10-01	50.550	50.550	50.550	50.550	50.529	0
2025-09-30	50.550	50.550	50.550	50.550	50.529	0
2025-09-29	50.550	50.550	49.790	50.550	50.529	2,757,700
2025-09-26	50.550	50.550	50.550	50.550	50.529	0
2025-09-25	50.550	50.550	50.550	50.550	50.529	0
2025-09-24	50.550	51.500	50.550	50.550	50.529	19
2025-09-23	50.550	50.550	50.550	50.550	50.529	0
2025-09-22	50.550	50.550	49.600	50.550	50.529	3,516
2025-09-19	50.550	51.500	49.600	51.500	51.478	19,518
2025-09-18	50.550	50.550	49.600	50.550	50.529	5,333
2025-09-17	50.550	50.550	50.550	50.550	50.529	0
2025-09-16	50.550	50.550	50.550	50.550	50.529	0
2025-09-15	50.550	50.550	50.550	50.550	50.529	0
2025-09-12	50.550	52.000	49.600	52.000	51.978	8,170
2025-09-11	50.550	50.550	50.550	50.550	50.529	0
2025-09-10	50.550	51.500	49.600	50.550	50.529	77,224
2025-09-09	50.550	51.500	49.600	50.550	50.529	2,396,316
2025-09-08	50.550	51.500	49.600	51.500	51.478	18
2025-09-05	50.550	50.550	50.550	50.550	50.529	0
2025-09-04	49.600	49.600	49.600	49.600	49.579	3
2025-09-03	51.000	52.000	49.000	50.550	50.529	11,562
2025-09-02	51.000	51.000	51.000	51.000	50.978	0
2025-09-01	51.000	51.000	51.000	51.000	50.978	0
2025-08-29	51.000	51.000	51.000	51.000	50.978	0
2025-08-28	51.000	51.000	51.000	51.000	50.978	0
2025-08-27	51.000	51.000	51.000	51.000	50.978	0
2025-08-26	51.000	51.000	51.000	51.000	50.978	0
2025-08-22	51.000	51.000	49.000	51.000	50.978	674
2025-08-21	51.000	51.000	51.000	51.000	50.978	0
2025-08-20	51.000	51.000	51.000	51.000	50.978	0
2025-08-19	51.000	51.000	51.000	51.000	50.978	0
2025-08-18	51.000	52.000	51.000	51.000	50.978	4
2025-08-15	51.000	51.000	51.000	51.000	50.978	0
2025-08-14	51.000	51.000	51.000	51.000	50.978	0
2025-08-13	51.000	51.000	51.000	51.000	50.978	0
2025-08-12	51.000	52.000	51.000	51.000	50.978	8
2025-08-11	51.000	51.000	51.000	51.000	50.978	0

← NewerPage 5 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.