Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	51.000	51.000	50.000	51.000	50.978	5
2025-08-07	51.000	52.000	51.000	51.000	50.978	3
2025-08-06	52.500	53.500	52.500	52.500	50.729	692
2025-08-05	53.500	53.500	53.500	53.500	51.695	30
2025-08-04	52.500	52.500	50.500	52.500	50.729	49,129
2025-08-01	52.500	52.500	52.500	52.500	50.729	0
2025-07-31	52.500	53.500	52.500	52.500	50.729	2
2025-07-30	52.500	52.500	51.740	52.500	50.729	1,637,283
2025-07-29	52.500	52.500	52.500	52.500	50.729	0
2025-07-28	51.500	52.500	51.500	52.500	50.729	10,000
2025-07-25	52.500	52.500	52.500	52.500	50.729	50
2025-07-24	51.500	51.500	50.500	51.500	49.762	3,974
2025-07-23	51.500	51.500	51.500	51.500	49.762	0
2025-07-22	51.500	51.500	50.500	51.500	49.762	10,000
2025-07-21	51.500	51.500	50.500	51.500	49.762	6,895
2025-07-18	51.500	51.500	50.500	51.500	49.762	2
2025-07-17	51.500	51.500	51.500	51.500	49.762	0
2025-07-16	51.500	51.500	50.500	51.500	49.762	1
2025-07-15	51.500	51.500	50.500	51.500	49.762	1
2025-07-14	51.500	51.500	50.500	51.500	49.762	6
2025-07-11	51.500	51.500	50.500	51.500	49.762	1
2025-07-10	51.500	51.500	50.500	51.500	49.762	1
2025-07-09	51.500	51.500	50.500	51.500	49.762	1
2025-07-08	51.500	52.500	50.500	51.500	49.762	5,394
2025-07-07	51.500	51.500	50.500	51.500	49.762	1
2025-07-04	51.500	51.500	51.500	51.500	49.762	0
2025-07-03	51.500	51.500	51.500	51.500	49.762	0
2025-07-02	51.500	51.500	50.500	51.500	49.762	109
2025-07-01	51.500	51.500	51.500	51.500	49.762	0
2025-06-30	51.500	51.500	51.500	51.500	49.762	0
2025-06-27	51.500	51.500	50.880	51.500	49.762	5,681,460
2025-06-26	51.500	51.500	51.500	51.500	49.762	0
2025-06-25	51.500	51.500	51.500	51.500	49.762	0
2025-06-24	51.500	51.500	50.500	51.500	49.762	100
2025-06-23	51.500	51.500	51.500	51.500	49.762	0
2025-06-20	51.500	51.500	51.500	51.500	49.762	0
2025-06-19	51.500	51.500	51.500	51.500	49.762	0
2025-06-18	51.500	52.500	50.500	51.500	49.762	9
2025-06-17	51.500	51.500	50.500	51.500	49.762	9
2025-06-16	51.500	51.500	50.500	51.500	49.762	8
2025-06-13	51.500	51.500	51.500	51.500	49.762	0
2025-06-12	51.500	51.500	51.500	51.500	49.762	0
2025-06-11	51.500	51.500	51.500	51.500	49.762	0
2025-06-10	50.500	50.500	47.800	49.000	47.347	15,185
2025-06-09	49.900	51.000	48.800	49.900	48.216	42,177
2025-06-06	49.900	49.900	48.800	49.900	48.216	222
2025-06-05	49.900	49.900	48.800	49.900	48.216	2
2025-06-04	49.900	49.900	48.800	49.900	48.216	3
2025-06-03	49.900	49.900	48.800	49.900	48.216	2
2025-06-02	49.900	49.900	49.900	49.900	48.216	0
2025-05-30	49.900	51.000	49.900	49.900	48.216	2,000
2025-05-29	49.900	49.900	48.800	49.900	48.216	1
2025-05-28	49.900	49.900	48.800	49.900	48.216	1
2025-05-27	49.900	49.900	49.900	49.900	48.216	0
2025-05-23	49.900	49.900	49.900	49.900	48.216	0
2025-05-22	49.900	49.900	49.900	49.900	48.216	0
2025-05-21	49.900	49.900	49.900	49.900	48.216	0
2025-05-20	49.900	49.900	49.900	49.900	48.216	0
2025-05-19	49.900	51.000	48.800	49.900	48.216	4
2025-05-16	49.900	49.900	48.800	49.900	48.216	8

← NewerPage 6 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.