Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	52.500	52.500	52.500	52.500	41.808	0
2023-10-11	52.500	52.500	52.500	52.500	41.808	0
2023-10-10	52.500	52.500	52.500	52.500	41.808	0
2023-10-09	52.500	52.500	52.500	52.500	41.808	0
2023-10-06	52.500	52.500	52.500	52.500	41.808	0
2023-10-05	52.500	52.500	52.500	52.500	41.808	0
2023-10-04	52.500	52.500	52.500	52.500	41.808	0
2023-10-03	52.500	52.500	52.500	52.500	41.808	0
2023-10-02	52.500	52.500	52.500	52.500	41.808	0
2023-09-29	52.500	52.500	51.000	52.500	41.808	296
2023-09-28	52.500	52.500	51.890	52.500	41.808	482,337
2023-09-27	52.500	52.500	51.000	52.500	41.808	12,446
2023-09-26	52.500	52.500	51.000	52.500	41.808	17,180
2023-09-25	52.500	54.000	51.000	52.500	41.808	117
2023-09-22	52.500	52.500	51.000	52.500	41.808	7,622
2023-09-21	52.500	52.500	51.000	52.500	41.808	21,194
2023-09-20	52.500	53.000	51.000	52.500	41.808	10,004
2023-09-19	52.500	52.500	52.500	52.500	41.808	0
2023-09-18	52.500	52.500	51.000	52.500	41.808	32,010
2023-09-15	52.500	52.500	51.000	52.500	41.808	59,490
2023-09-14	52.500	52.500	51.000	52.500	41.808	25,706
2023-09-13	52.500	52.500	51.000	52.500	41.808	46,852
2023-09-12	53.000	54.000	51.500	52.500	41.808	265,125
2023-09-11	53.000	53.000	52.000	53.000	42.206	62,619
2023-09-08	53.000	53.000	52.000	53.000	42.206	1,767,029
2023-09-07	51.500	53.000	51.500	53.000	42.206	0
2023-09-06	53.000	53.000	53.000	53.000	42.206	0
2023-09-05	53.000	53.000	53.000	53.000	42.206	0
2023-09-04	53.500	54.500	51.500	53.000	42.206	25,038
2023-09-01	53.500	53.500	53.500	53.500	42.604	0
2023-08-31	53.500	53.500	53.500	53.500	42.604	0
2023-08-30	53.500	53.500	53.500	53.500	42.604	0
2023-08-29	53.500	53.500	53.500	53.500	42.604	0
2023-08-25	53.500	53.500	53.500	53.500	42.604	0
2023-08-24	53.500	55.000	53.500	53.500	42.604	1
2023-08-23	53.500	53.500	53.500	53.500	42.604	0
2023-08-22	53.500	53.500	53.500	53.500	42.604	0
2023-08-21	53.500	53.500	53.500	53.500	42.604	0
2023-08-18	57.000	57.000	53.500	53.500	42.604	0
2023-08-17	53.500	53.500	53.500	53.500	42.604	0
2023-08-16	53.500	53.500	53.500	53.500	42.604	0
2023-08-15	53.500	53.500	53.500	53.500	42.604	0
2023-08-14	53.500	53.500	53.500	53.500	42.604	0
2023-08-11	53.500	53.500	51.000	53.500	42.604	1,800
2023-08-10	53.500	54.500	52.000	53.500	42.604	1,270
2023-08-09	55.000	55.000	55.000	55.000	42.405	0
2023-08-08	55.000	55.000	55.000	55.000	42.405	0
2023-08-07	55.000	55.000	55.000	55.000	42.405	0
2023-08-04	55.500	55.500	55.500	55.500	42.791	0
2023-08-03	55.500	55.500	55.500	55.500	42.791	0
2023-08-02	55.500	55.500	53.500	55.500	42.791	20,000
2023-08-01	55.500	55.500	54.000	55.500	42.791	14,764
2023-07-31	56.000	57.000	56.000	56.000	43.176	35,087
2023-07-28	55.500	55.500	54.000	55.500	42.791	1,012
2023-07-27	55.500	55.500	54.890	55.500	42.791	1,600,256
2023-07-26	55.500	55.500	55.500	55.500	42.791	0
2023-07-25	54.500	55.500	53.500	55.500	42.791	2
2023-07-24	55.500	56.000	53.000	54.500	42.020	238
2023-07-21	55.500	55.500	55.500	55.500	42.791	0
2023-07-20	55.500	55.500	55.500	55.500	42.791	0

← NewerPage 14 of 22 · 1,267 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.