Baronsmead Second Venture Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 49.900 | 49.900 | 49.900 | 49.900 | 48.216 | 0 |
| 2025-05-14 | 49.900 | 49.900 | 49.900 | 49.900 | 48.216 | 0 |
| 2025-05-13 | 49.900 | 49.900 | 49.900 | 49.900 | 48.216 | 0 |
| 2025-05-12 | 49.900 | 49.900 | 49.900 | 49.900 | 48.216 | 0 |
| 2025-05-09 | 49.900 | 49.900 | 49.900 | 49.900 | 48.216 | 0 |
| 2025-05-08 | 49.900 | 51.000 | 48.800 | 49.900 | 48.216 | 1,625 |
| 2025-05-07 | 49.000 | 50.000 | 47.800 | 47.800 | 46.187 | 22,320 |
| 2025-05-06 | 49.000 | 49.000 | 49.000 | 49.000 | 47.347 | 0 |
| 2025-05-02 | 49.000 | 49.000 | 49.000 | 49.000 | 47.347 | 0 |
| 2025-05-01 | 49.000 | 50.000 | 48.000 | 49.000 | 47.347 | 9 |
| 2025-04-30 | 49.000 | 49.000 | 49.000 | 49.000 | 47.347 | 0 |
| 2025-04-29 | 50.000 | 50.000 | 42.500 | 49.000 | 47.347 | 23,630 |
| 2025-04-28 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-25 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-24 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-23 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 7 |
| 2025-04-22 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 1 |
| 2025-04-17 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-16 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-15 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-14 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-11 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-10 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-09 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-08 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 7 |
| 2025-04-07 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-04 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-03 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-02 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-04-01 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-03-31 | 51.000 | 52.000 | 51.000 | 51.000 | 49.279 | 1 |
| 2025-03-28 | 51.000 | 51.000 | 50.330 | 51.000 | 49.279 | 2,076,620 |
| 2025-03-27 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-03-26 | 51.000 | 52.000 | 51.000 | 51.000 | 49.279 | 2,579 |
| 2025-03-25 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-03-24 | 51.000 | 52.000 | 51.000 | 51.000 | 49.279 | 172 |
| 2025-03-21 | 51.000 | 52.000 | 50.000 | 51.000 | 49.279 | 25,349 |
| 2025-03-20 | 51.000 | 52.000 | 51.000 | 51.000 | 49.279 | 4 |
| 2025-03-19 | 51.000 | 52.000 | 50.000 | 51.000 | 49.279 | 38,922 |
| 2025-03-18 | 51.000 | 52.000 | 50.000 | 51.000 | 49.279 | 539,117 |
| 2025-03-17 | 51.000 | 51.000 | 50.600 | 51.000 | 49.279 | 2,300,169 |
| 2025-03-14 | 51.000 | 52.000 | 50.000 | 51.000 | 49.279 | 11,959 |
| 2025-03-13 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 35,377 |
| 2025-03-12 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-03-11 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 103,780 |
| 2025-03-10 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 252,004 |
| 2025-03-07 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-03-06 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-03-05 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 139,330 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.313 | 125,006 |
| 2025-03-03 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 3 |
| 2025-02-28 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-02-27 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 10 |
| 2025-02-26 | 51.000 | 51.000 | 50.690 | 51.000 | 49.279 | 6,848,794 |
| 2025-02-25 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-02-24 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-02-21 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 1 |
| 2025-02-20 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 1 |
| 2025-02-19 | 51.000 | 51.000 | 51.000 | 51.000 | 49.279 | 0 |
| 2025-02-18 | 51.000 | 51.000 | 50.000 | 51.000 | 49.279 | 1 |
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.