Baronsmead Second Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	51.000	51.000	50.000	51.000	49.279	1
2025-02-14	51.000	52.000	50.000	51.000	49.279	3
2025-02-13	51.000	52.000	50.000	51.000	49.279	4
2025-02-12	53.000	54.000	52.000	53.000	49.038	3
2025-02-11	53.000	53.500	53.000	53.000	49.038	1,000
2025-02-10	53.000	54.000	51.500	54.000	49.963	20,447
2025-02-07	54.000	54.000	52.000	53.000	49.038	14,743
2025-02-06	54.000	55.000	53.000	54.000	49.963	7
2025-02-05	54.000	54.000	54.000	54.000	49.963	0
2025-02-04	54.000	54.000	53.000	54.000	49.963	3,803
2025-02-03	53.500	54.500	52.500	54.000	49.963	33,834
2025-01-31	53.500	53.500	53.500	53.500	49.500	0
2025-01-30	53.500	53.500	53.500	53.500	49.500	0
2025-01-29	53.500	53.500	53.500	53.500	49.500	0
2025-01-28	53.500	53.500	53.500	53.500	49.500	0
2025-01-27	53.500	53.500	53.500	53.500	49.500	0
2025-01-24	53.500	53.500	53.500	53.500	49.500	0
2025-01-23	53.500	53.500	52.500	53.500	49.500	7
2025-01-22	53.500	53.500	53.500	53.500	49.500	0
2025-01-21	53.500	53.500	53.500	53.500	49.500	0
2025-01-20	53.500	53.500	52.500	53.500	49.500	4,510
2025-01-17	53.500	53.500	53.500	53.500	49.500	0
2025-01-16	53.500	53.500	53.500	53.500	49.500	0
2025-01-15	53.500	53.500	53.500	53.500	49.500	0
2025-01-14	53.500	53.500	53.500	53.500	49.500	0
2025-01-13	53.500	53.500	53.500	53.500	49.500	0
2025-01-10	53.500	53.500	53.500	53.500	49.500	0
2025-01-09	53.500	53.500	53.500	53.500	49.500	0
2025-01-08	53.500	53.500	52.500	53.500	49.500	5
2025-01-07	53.500	53.500	53.500	53.500	49.500	0
2025-01-06	53.500	53.500	53.500	53.500	49.500	0
2025-01-03	53.500	53.500	53.500	53.500	49.500	0
2025-01-02	53.500	53.500	53.500	53.500	49.500	0
2024-12-31	53.500	53.500	53.500	53.500	49.500	0
2024-12-30	53.500	54.500	53.500	53.500	49.500	4,971
2024-12-27	53.500	53.500	53.500	53.500	49.500	0
2024-12-24	53.500	53.500	53.500	53.500	49.500	0
2024-12-23	53.500	53.580	53.500	53.500	49.500	3,811
2024-12-20	53.500	53.500	53.500	53.500	49.500	0
2024-12-19	53.500	53.580	53.500	53.500	49.500	3,715,540
2024-12-18	53.500	53.500	53.500	53.500	49.500	0
2024-12-17	53.500	53.500	53.500	53.500	49.500	0
2024-12-16	54.500	54.500	54.500	54.500	50.425	0
2024-12-13	54.500	54.500	54.500	54.500	50.425	0
2024-12-12	54.500	54.500	54.500	54.500	50.425	0
2024-12-11	54.500	54.500	53.000	54.500	50.425	18,513
2024-12-10	54.500	54.500	53.000	54.500	50.425	11,277
2024-12-09	54.500	54.500	53.000	54.500	50.425	25,878
2024-12-06	54.500	54.500	53.000	54.500	50.425	10,000
2024-12-05	54.500	54.500	52.500	54.500	50.425	8,351
2024-12-04	55.000	55.000	55.000	55.000	50.888	0
2024-12-03	55.000	55.000	55.000	55.000	50.888	0
2024-12-02	55.000	55.000	55.000	55.000	50.888	0
2024-11-29	55.000	55.000	55.000	55.000	50.888	0
2024-11-28	55.000	55.000	55.000	55.000	50.888	0
2024-11-27	55.000	55.000	55.000	55.000	50.888	0
2024-11-26	55.000	55.000	55.000	55.000	50.888	0
2024-11-25	55.000	55.000	55.000	55.000	50.888	0
2024-11-22	55.000	55.000	55.000	55.000	50.888	0
2024-11-21	55.000	55.000	55.000	55.000	50.888	0

← NewerPage 8 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.