Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	52.500	54.000	51.500	52.500	43.818	1,325,663
2024-03-28	52.500	52.500	51.000	52.500	43.818	28,221
2024-03-27	52.500	52.500	51.000	52.500	43.818	46,589
2024-03-26	52.500	52.500	52.500	52.500	43.818	0
2024-03-25	52.500	52.500	52.500	52.500	43.818	0
2024-03-22	52.500	52.500	51.000	52.500	43.818	35,020
2024-03-21	52.500	54.000	52.500	52.500	43.818	1
2024-03-20	52.500	52.500	51.000	52.500	43.818	71,760
2024-03-19	52.500	52.500	51.000	52.500	43.818	18,811
2024-03-18	52.500	52.500	51.000	52.500	43.818	15,258
2024-03-15	52.500	52.600	51.000	52.500	43.818	18,562
2024-03-14	52.500	52.500	51.000	52.500	43.818	4,015
2024-03-13	52.500	52.500	51.000	52.500	43.818	19,640
2024-03-12	52.500	53.500	51.000	52.500	43.818	90,022
2024-03-11	52.500	52.500	51.000	52.500	43.818	205,144
2024-03-08	52.500	53.500	52.200	52.500	43.818	2,676,644
2024-03-07	52.500	52.500	52.500	52.500	43.818	0
2024-03-06	52.500	52.500	52.500	52.500	43.818	0
2024-03-05	52.000	52.000	52.000	52.000	43.401	0
2024-03-04	52.000	52.000	52.000	52.000	43.401	0
2024-03-01	52.000	52.000	52.000	52.000	43.401	0
2024-02-29	52.000	52.000	52.000	52.000	43.401	0
2024-02-28	52.000	52.000	52.000	52.000	43.401	0
2024-02-27	52.000	52.000	52.000	52.000	43.401	0
2024-02-26	52.000	52.000	49.000	52.000	43.401	22,240
2024-02-23	52.000	52.000	52.000	52.000	43.401	0
2024-02-22	52.000	52.000	52.000	52.000	43.401	0
2024-02-21	52.000	52.000	52.000	52.000	43.401	0
2024-02-20	52.000	52.000	50.500	52.000	43.401	167,098
2024-02-19	52.000	53.500	52.000	52.000	43.401	200
2024-02-16	52.000	52.000	52.000	52.000	43.401	0
2024-02-15	52.000	52.000	52.000	52.000	43.401	0
2024-02-14	52.000	52.000	50.500	52.000	43.401	17,110
2024-02-13	52.000	52.000	52.000	52.000	43.401	0
2024-02-12	52.000	52.000	52.000	52.000	43.401	0
2024-02-09	52.000	52.000	52.000	52.000	43.401	0
2024-02-08	52.000	52.000	52.000	52.000	43.401	0
2024-02-07	54.500	56.000	54.500	54.500	43.401	1,000
2024-02-06	54.500	54.500	54.500	54.500	43.401	0
2024-02-05	54.500	54.500	54.500	54.500	43.401	0
2024-02-02	54.500	54.500	54.500	54.500	43.401	0
2024-02-01	54.500	54.500	54.500	54.500	43.401	0
2024-01-31	54.500	56.000	53.450	54.500	43.401	2,584,602
2024-01-30	55.500	55.500	55.500	55.500	44.197	65
2024-01-29	54.500	54.500	54.500	54.500	43.401	0
2024-01-26	54.500	54.500	54.500	54.500	43.401	0
2024-01-25	55.000	55.500	54.500	54.500	43.401	12
2024-01-24	55.000	56.500	55.000	55.000	43.799	1
2024-01-23	52.500	52.500	52.500	52.500	41.808	0
2024-01-22	52.500	52.500	52.500	52.500	41.808	0
2024-01-21	52.500	52.500	52.500	52.500	41.808	0
2024-01-19	52.500	52.500	52.500	52.500	41.808	0
2024-01-18	52.500	52.500	52.500	52.500	41.808	0
2024-01-17	52.500	52.500	52.500	52.500	41.808	0
2024-01-16	52.500	52.500	52.500	52.500	41.808	0
2024-01-15	52.500	52.500	52.500	52.500	41.808	0
2024-01-12	52.500	54.000	52.500	52.500	41.808	3,000
2024-01-11	52.500	52.500	52.500	52.500	41.808	0
2024-01-10	52.500	52.500	52.500	52.500	41.808	0
2024-01-09	52.500	52.500	51.000	52.500	41.808	422

← NewerPage 12 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.