Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	55.500	55.500	53.000	55.500	42.791	3,811
2023-07-18	55.500	55.500	55.500	55.500	42.791	0
2023-07-17	55.500	55.500	55.500	55.500	42.791	0
2023-07-14	55.500	57.000	54.000	55.500	42.791	7,580
2023-07-13	55.500	55.500	55.500	55.500	42.791	0
2023-07-12	55.500	55.500	55.500	55.500	42.791	0
2023-07-11	55.500	55.500	55.500	55.500	42.791	0
2023-07-10	55.500	57.000	55.500	55.500	42.791	4,385
2023-07-07	55.500	55.500	55.500	55.500	42.791	0
2023-07-06	55.500	55.500	55.500	55.500	42.791	0
2023-07-05	55.500	55.500	55.500	55.500	42.791	0
2023-07-04	55.500	55.500	55.500	55.500	42.791	0
2023-07-03	55.500	55.500	55.500	55.500	42.791	0
2023-06-30	55.500	55.500	55.500	55.500	42.791	0
2023-06-29	55.500	55.500	55.500	55.500	42.791	0
2023-06-28	55.500	55.500	55.500	55.500	42.791	0
2023-06-27	55.500	55.500	55.500	55.500	42.791	0
2023-06-26	55.530	79.520	55.500	55.500	42.791	6,073
2023-06-23	55.500	55.500	55.500	55.500	42.791	0
2023-06-22	55.500	55.500	55.500	55.500	42.791	0
2023-06-21	55.500	55.500	55.500	55.500	42.791	0
2023-06-20	55.500	56.150	54.000	55.500	42.791	1,235,011
2023-06-19	55.500	57.000	55.500	55.500	42.791	18
2023-06-16	55.500	55.500	54.000	55.500	42.791	35,452
2023-06-15	55.500	55.500	55.500	55.500	42.791	0
2023-06-14	55.500	55.500	55.500	55.500	42.791	0
2023-06-13	55.500	55.500	54.000	55.500	42.791	32,589
2023-06-12	55.500	55.500	55.500	55.500	42.791	0
2023-06-09	55.500	55.500	55.500	55.500	42.791	0
2023-06-08	55.500	55.500	53.000	55.500	42.791	7,622
2023-06-07	55.500	55.500	55.500	55.500	42.791	0
2023-06-06	55.500	57.000	55.500	55.500	42.791	1,000
2023-06-05	55.500	55.500	55.500	55.500	42.791	0
2023-06-02	55.500	55.500	55.500	55.500	42.791	0
2023-06-01	55.500	55.500	53.000	55.500	42.791	4,549
2023-05-31	55.500	55.500	55.500	55.500	42.791	0
2023-05-30	55.500	55.500	55.500	55.500	42.791	0
2023-05-26	55.500	57.000	55.500	55.500	42.791	110
2023-05-25	55.500	55.500	55.500	55.500	42.791	0
2023-05-24	55.500	55.500	55.500	55.500	42.791	0
2023-05-23	55.500	55.500	55.500	55.500	42.791	0
2023-05-22	55.500	55.500	55.500	55.500	42.791	0
2023-05-19	55.500	55.500	55.500	55.500	42.791	0
2023-05-18	55.500	55.500	55.500	55.500	42.791	0
2023-05-17	55.500	55.500	55.500	55.500	42.791	0
2023-05-16	55.500	55.500	55.500	55.500	42.791	0
2023-05-15	55.500	55.500	55.500	55.500	42.791	0
2023-05-12	55.500	55.500	55.500	55.500	42.791	0
2023-05-11	55.500	57.000	55.500	55.500	42.791	1,005
2023-05-10	55.500	55.500	55.500	55.500	42.791	0
2023-05-09	55.500	56.500	55.500	55.500	42.791	65
2023-05-05	54.000	54.000	52.000	54.000	41.634	3,049
2023-05-04	54.000	54.000	54.000	54.000	41.634	0
2023-05-03	56.500	56.500	56.500	56.500	43.562	951
2023-05-02	54.000	54.000	54.000	54.000	41.634	0
2023-04-28	54.000	54.000	52.500	54.000	41.634	3,493
2023-04-27	54.000	55.500	54.000	54.000	41.634	311
2023-04-26	54.000	55.500	54.000	54.000	41.634	1,801
2023-04-25	54.000	54.000	54.000	54.000	41.634	0
2023-04-24	54.500	54.500	54.500	54.500	42.020	0

← NewerPage 15 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.