Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-18	54.500	54.500	53.000	54.500	46.982	17,314
2024-09-17	54.500	54.500	54.500	54.500	46.982	0
2024-09-16	54.500	54.500	53.000	54.500	46.982	12,658
2024-09-13	54.500	54.500	53.000	54.500	46.982	190,002
2024-09-12	54.500	56.000	53.000	54.500	46.982	23,271
2024-09-11	54.500	56.000	53.000	54.500	46.982	55,930
2024-09-10	54.500	54.500	54.350	54.500	46.982	1,790,910
2024-09-09	54.500	54.500	54.500	54.500	46.982	0
2024-09-06	54.500	54.500	54.500	54.500	46.982	0
2024-09-05	53.500	53.500	53.500	53.500	46.120	0
2024-09-04	53.500	53.500	52.000	53.500	46.120	250
2024-09-03	53.500	53.500	53.500	53.500	46.120	0
2024-09-02	53.500	53.500	51.500	53.500	46.120	6,453
2024-08-30	53.500	53.500	53.500	53.500	46.120	0
2024-08-29	53.500	53.500	53.500	53.500	46.120	0
2024-08-28	53.500	53.500	53.500	53.500	46.120	0
2024-08-27	53.500	53.500	53.500	53.500	46.120	0
2024-08-23	53.500	53.500	53.500	53.500	46.120	0
2024-08-22	53.500	53.500	51.500	53.500	46.120	12,000
2024-08-21	54.000	55.000	52.000	53.500	46.120	10,043
2024-08-20	54.000	54.000	54.000	54.000	46.551	0
2024-08-19	54.000	54.000	54.000	54.000	46.551	0
2024-08-16	54.000	54.000	52.500	54.000	46.551	32
2024-08-15	54.000	54.000	54.000	54.000	46.551	0
2024-08-14	54.000	54.000	53.750	54.000	46.551	2,542,970
2024-08-13	54.000	54.000	52.500	54.000	46.551	14,871
2024-08-12	54.000	54.000	52.500	54.000	46.551	1,433
2024-08-09	54.000	54.000	54.000	54.000	46.551	0
2024-08-08	54.000	55.500	54.000	54.000	46.551	5
2024-08-07	55.000	55.000	55.000	55.000	45.905	0
2024-08-06	54.500	56.000	54.500	54.500	45.487	4,000
2024-08-05	54.500	54.500	53.000	54.500	45.487	486
2024-08-02	54.500	54.500	54.500	54.500	45.487	0
2024-08-01	54.500	56.000	54.500	54.500	45.487	9
2024-07-31	54.500	54.500	54.500	54.500	45.487	0
2024-07-30	54.500	54.500	52.000	54.500	45.487	2,985
2024-07-29	54.500	54.500	54.500	54.500	45.487	0
2024-07-26	54.500	54.500	54.500	54.500	45.487	0
2024-07-25	54.500	54.500	54.500	54.500	45.487	0
2024-07-24	54.500	54.500	53.780	54.500	45.487	8,418
2024-07-23	54.500	56.000	54.500	54.500	45.487	79
2024-07-22	54.500	54.500	54.500	54.500	45.487	0
2024-07-19	54.500	56.000	53.000	54.500	45.487	3,566
2024-07-18	54.500	54.500	53.000	54.500	45.487	1
2024-07-17	54.500	54.500	54.500	54.500	45.487	0
2024-07-16	54.500	54.500	53.000	54.500	45.487	3,432
2024-07-15	54.500	54.500	53.000	54.500	45.487	860
2024-07-12	54.500	54.500	53.000	54.500	45.487	2,619
2024-07-11	54.500	56.000	54.500	54.500	45.487	5,000
2024-07-10	54.500	56.000	52.000	54.500	45.487	2,486
2024-07-09	54.500	54.500	54.500	54.500	45.487	0
2024-07-08	54.500	54.500	54.500	54.500	45.487	0
2024-07-05	54.500	54.500	54.500	54.500	45.487	0
2024-07-04	54.500	56.000	53.000	54.500	45.487	328
2024-07-03	54.500	54.500	54.500	54.500	45.487	0
2024-07-02	54.500	54.500	54.500	54.500	45.487	0
2024-07-01	54.500	54.500	54.500	54.500	45.487	0
2024-06-29	54.500	54.500	54.500	54.500	45.487	0
2024-06-28	54.500	54.500	54.500	54.500	45.487	0
2024-06-27	54.500	54.500	54.500	54.500	45.487	228,204

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.5000 GBX
2026-02-26	2.0000 GBX
2025-08-07	1.7500 GBX
2025-02-13	2.0000 GBX
2024-08-08	1.7500 GBX
2024-02-08	2.5000 GBX
2023-08-10	1.7500 GBX
2023-02-02	2.7500 GBX
2022-08-11	3.0000 GBX
2022-02-03	3.5000 GBX
2021-08-12	3.0000 GBX
2021-02-04	3.5000 GBX
2020-08-13	3.0000 GBX
2020-02-06	3.5000 GBX
2019-08-29	3.0000 GBX
2019-02-26	0.0005 GBX
2019-02-07	4.5000 GBX

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.