Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	54.500	54.500	53.780	54.500	45.487	1,651,282
2024-06-25	54.500	54.500	54.500	54.500	45.487	0
2024-06-24	54.500	54.500	54.500	54.500	45.487	0
2024-06-21	54.500	54.500	53.000	54.500	45.487	11,965
2024-06-20	54.500	54.500	53.000	54.500	45.487	2
2024-06-19	54.500	54.500	54.500	54.500	45.487	0
2024-06-18	54.500	54.500	54.500	54.500	45.487	0
2024-06-17	54.500	54.500	53.000	54.500	45.487	53,409
2024-06-14	54.500	54.500	53.000	54.500	45.487	8,806
2024-06-13	54.500	54.500	53.000	54.500	45.487	110,701
2024-06-12	54.500	54.500	53.000	54.500	45.487	9,114
2024-06-11	54.500	54.500	53.000	54.500	45.487	5,164
2024-06-10	54.500	54.500	54.500	54.500	45.487	0
2024-06-07	54.500	54.500	54.500	54.500	45.487	0
2024-06-06	53.000	56.000	53.000	54.500	45.487	4
2024-06-05	53.000	53.000	50.500	53.000	44.235	8,875
2024-06-04	54.500	54.500	54.500	54.500	45.487	60,882
2024-06-03	53.000	53.000	51.000	53.000	44.235	30,958
2024-06-02	53.000	53.000	53.000	53.000	44.235	0
2024-05-31	53.000	53.000	53.000	53.000	44.235	0
2024-05-30	53.000	53.000	53.000	53.000	44.235	0
2024-05-29	53.000	54.500	51.000	54.500	45.487	11,836
2024-05-28	53.000	53.000	51.500	53.000	44.235	33,450
2024-05-24	53.000	54.500	52.500	53.000	44.235	2,621,607
2024-05-23	53.000	53.000	51.500	53.000	44.235	9,624
2024-05-22	54.500	54.500	54.500	54.500	45.487	3
2024-05-21	53.000	53.000	51.500	53.000	44.235	5,673
2024-05-20	53.000	53.000	53.000	53.000	44.235	0
2024-05-17	53.000	53.000	53.000	53.000	44.235	0
2024-05-16	53.000	53.000	53.000	53.000	44.235	0
2024-05-15	53.000	54.500	53.000	53.000	44.235	18,241
2024-05-14	53.000	53.000	51.500	53.000	44.235	816
2024-05-13	53.000	53.000	51.500	53.000	44.235	26,716
2024-05-10	53.000	53.000	51.500	53.000	44.235	6,000
2024-05-09	53.000	53.000	51.500	53.000	44.235	8,774
2024-05-08	53.000	53.000	51.500	53.000	44.235	1,143
2024-05-07	52.500	54.500	51.000	53.000	44.235	3,828
2024-05-03	52.500	52.500	52.500	52.500	43.818	0
2024-05-02	52.500	52.500	52.500	52.500	43.818	0
2024-05-01	52.500	54.000	51.000	52.500	43.818	424
2024-04-30	52.500	52.500	52.500	52.500	43.818	0
2024-04-29	52.500	54.000	51.000	52.500	43.818	18
2024-04-26	52.500	52.500	52.500	52.500	43.818	0
2024-04-25	52.500	54.000	52.500	52.500	43.818	10
2024-04-24	52.500	52.500	52.500	52.500	43.818	0
2024-04-23	52.500	52.500	50.000	52.500	43.818	1,481
2024-04-22	52.500	54.000	51.000	54.000	45.070	4
2024-04-19	52.500	52.500	52.500	52.500	43.818	0
2024-04-18	52.500	52.500	52.500	52.500	43.818	0
2024-04-17	52.500	54.000	52.500	52.500	43.818	1
2024-04-16	52.500	52.500	52.500	52.500	43.818	0
2024-04-15	52.500	54.000	51.000	54.000	45.070	22,766
2024-04-12	52.500	52.500	52.500	52.500	43.818	0
2024-04-11	52.500	54.000	51.000	52.500	43.818	16,310
2024-04-10	52.500	54.000	51.000	52.500	43.818	7
2024-04-09	52.500	52.500	52.500	52.500	43.818	0
2024-04-08	52.500	54.000	52.500	52.500	43.818	14,461
2024-04-05	52.500	52.500	52.500	52.500	43.818	0
2024-04-04	52.500	52.500	52.500	52.500	43.818	0
2024-04-03	52.500	52.500	52.500	52.500	43.818	0

← NewerPage 11 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.