Baronsmead Second Venture Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-19 | 55.000 | 56.500 | 53.500 | 55.000 | 50.888 | 912 |
| 2024-11-18 | 55.000 | 56.500 | 54.220 | 55.500 | 51.351 | 5,055,206 |
| 2024-11-15 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-14 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-13 | 52.500 | 52.500 | 52.500 | 52.500 | 48.575 | 986 |
| 2024-11-12 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-11 | 55.000 | 56.500 | 53.500 | 55.000 | 50.888 | 24,402 |
| 2024-11-08 | 55.000 | 56.500 | 53.500 | 55.000 | 50.888 | 8 |
| 2024-11-07 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-06 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-05 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-04 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-11-01 | 55.000 | 55.000 | 52.500 | 55.000 | 50.888 | 4 |
| 2024-10-31 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-30 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-29 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-28 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-25 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-24 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-23 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-22 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-21 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-18 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-17 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-16 | 55.000 | 56.500 | 52.500 | 55.000 | 50.888 | 14 |
| 2024-10-15 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-14 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-11 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-10 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-09 | 55.000 | 55.000 | 55.000 | 55.000 | 50.888 | 0 |
| 2024-10-08 | 55.000 | 55.000 | 54.000 | 55.000 | 50.888 | 5 |
| 2024-10-07 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 0 |
| 2024-10-04 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 0 |
| 2024-10-03 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 0 |
| 2024-10-02 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 0 |
| 2024-10-01 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 0 |
| 2024-09-30 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 0 |
| 2024-09-27 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 0 |
| 2024-09-26 | 57.000 | 57.000 | 55.500 | 57.000 | 52.739 | 179 |
| 2024-09-25 | 57.000 | 57.000 | 57.000 | 57.000 | 52.739 | 0 |
| 2024-09-24 | 57.000 | 57.000 | 57.000 | 57.000 | 52.739 | 0 |
| 2024-09-23 | 57.000 | 57.000 | 55.500 | 57.000 | 52.739 | 4,689 |
| 2024-09-20 | 57.000 | 57.000 | 55.500 | 57.000 | 52.739 | 354 |
| 2024-09-19 | 57.000 | 57.000 | 55.500 | 57.000 | 52.739 | 4,308 |
| 2024-09-18 | 57.000 | 57.000 | 55.500 | 57.000 | 52.739 | 27,855 |
| 2024-09-17 | 57.000 | 57.000 | 57.000 | 57.000 | 52.739 | 0 |
| 2024-09-16 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 1,046 |
| 2024-09-13 | 57.000 | 57.000 | 55.500 | 57.000 | 52.739 | 387 |
| 2024-09-12 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 11,886 |
| 2024-09-11 | 57.000 | 58.500 | 55.500 | 57.000 | 52.739 | 115,659 |
| 2024-09-10 | 57.000 | 58.500 | 57.000 | 57.000 | 52.739 | 2,046,448 |
| 2024-09-09 | 57.000 | 57.000 | 55.500 | 57.000 | 52.739 | 142,789 |
| 2024-09-06 | 55.500 | 55.500 | 55.500 | 55.500 | 51.351 | 967 |
| 2024-09-05 | 56.500 | 56.500 | 56.500 | 56.500 | 52.276 | 0 |
| 2024-09-04 | 56.500 | 56.500 | 55.000 | 56.500 | 52.276 | 1,023 |
| 2024-09-03 | 56.500 | 56.500 | 56.500 | 56.500 | 52.276 | 0 |
| 2024-09-02 | 56.500 | 56.500 | 56.500 | 56.500 | 52.276 | 0 |
| 2024-08-30 | 56.500 | 56.500 | 56.500 | 56.500 | 52.276 | 0 |
| 2024-08-29 | 56.500 | 56.500 | 56.500 | 56.500 | 52.276 | 0 |
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.