Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	52.500	52.500	51.000	52.500	41.808	422
2024-01-08	52.500	52.500	52.500	52.500	41.808	0
2024-01-05	52.500	52.500	52.500	52.500	41.808	0
2024-01-04	52.500	54.000	52.500	52.500	41.808	3
2024-01-03	52.500	52.500	51.000	52.500	41.808	5
2024-01-02	52.500	52.500	52.500	52.500	41.808	0
2023-12-29	52.500	52.500	52.500	52.500	41.808	0
2023-12-28	52.500	52.500	52.500	52.500	41.808	0
2023-12-27	52.500	52.500	52.500	52.500	41.808	0
2023-12-22	52.500	52.500	52.500	52.500	41.808	0
2023-12-21	52.500	52.500	51.000	52.500	41.808	5,000
2023-12-20	52.500	52.500	52.500	52.500	41.808	0
2023-12-19	52.500	52.500	52.500	52.500	41.808	0
2023-12-18	52.500	52.500	52.500	52.500	41.808	0
2023-12-15	52.500	52.500	52.500	52.500	41.808	0
2023-12-14	52.500	52.500	52.500	52.500	41.808	0
2023-12-13	52.500	52.500	51.000	52.500	41.808	15,000
2023-12-12	52.500	52.500	51.760	52.500	41.808	3,531,236
2023-12-11	52.500	52.500	52.500	52.500	41.808	0
2023-12-08	52.500	52.500	51.000	52.500	41.808	62,770
2023-12-07	52.500	52.500	52.500	52.500	41.808	0
2023-12-06	51.000	52.500	51.000	52.500	41.808	85,662
2023-12-05	50.150	50.150	48.800	50.150	39.937	9,000
2023-12-04	50.150	50.150	50.150	50.150	39.937	0
2023-12-01	50.150	51.500	50.150	50.150	39.937	1
2023-11-30	50.150	50.150	50.150	50.150	39.937	0
2023-11-29	50.150	50.150	48.800	50.150	39.937	5,000
2023-11-28	50.150	50.150	50.150	50.150	39.937	0
2023-11-27	50.150	50.150	50.150	50.150	39.937	0
2023-11-24	50.150	50.150	50.150	50.150	39.937	0
2023-11-23	50.150	50.150	48.800	50.150	39.937	19,047
2023-11-22	50.150	50.150	50.150	50.150	39.937	0
2023-11-21	50.150	50.150	50.150	50.150	39.937	0
2023-11-20	50.150	51.500	48.800	50.150	39.937	4,536
2023-11-17	50.150	50.150	48.800	50.150	39.937	6,097
2023-11-16	50.150	51.500	50.150	50.150	39.937	20,000
2023-11-15	50.150	50.150	50.150	50.150	39.937	0
2023-11-14	50.150	51.500	47.800	50.150	39.937	13,383
2023-11-13	50.150	50.150	48.800	50.150	39.937	10,267
2023-11-10	50.150	51.500	50.150	50.150	39.937	15,000
2023-11-09	50.150	50.150	50.150	50.150	39.937	0
2023-11-08	50.150	50.150	50.150	50.150	39.937	0
2023-11-07	50.150	50.150	50.150	50.150	39.937	0
2023-11-06	52.500	52.500	52.500	52.500	41.808	0
2023-11-03	52.500	52.500	52.500	52.500	41.808	0
2023-11-02	52.500	54.000	51.000	52.500	41.808	6
2023-11-01	52.500	52.500	51.000	52.500	41.808	2,400
2023-10-31	52.500	52.500	52.500	52.500	41.808	0
2023-10-30	52.500	52.500	52.500	52.500	41.808	0
2023-10-27	52.500	52.500	52.500	52.500	41.808	0
2023-10-26	52.500	52.500	51.000	52.500	41.808	6,534
2023-10-25	52.500	54.000	52.500	52.500	41.808	9,205
2023-10-24	52.500	52.500	52.500	52.500	41.808	0
2023-10-23	52.500	52.500	52.500	52.500	41.808	0
2023-10-20	52.500	52.500	52.500	52.500	41.808	0
2023-10-19	52.500	52.500	52.500	52.500	41.808	0
2023-10-18	52.500	52.500	52.500	52.500	41.808	0
2023-10-17	52.500	52.500	52.500	52.500	41.808	0
2023-10-16	52.500	52.500	52.500	52.500	41.808	0
2023-10-13	52.500	52.500	52.500	52.500	41.808	0

← NewerPage 13 of 22 · 1,262 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.