Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	54.500	56.000	53.000	54.500	42.020	12,186
2023-04-20	54.500	54.500	54.500	54.500	42.020	0
2023-04-19	54.500	54.500	54.500	54.500	42.020	0
2023-04-18	54.000	56.000	53.000	54.500	42.020	35,822
2023-04-17	54.000	54.000	54.000	54.000	41.634	0
2023-04-14	54.000	55.500	52.500	54.000	41.634	16,962
2023-04-13	54.000	54.000	54.000	54.000	41.634	0
2023-04-12	54.500	55.500	52.000	54.000	41.634	40,964
2023-04-11	54.000	55.500	52.500	54.500	42.020	26,588
2023-04-06	54.500	55.500	52.000	53.000	40.863	112,443
2023-04-05	54.500	56.000	53.780	54.500	42.020	1,335,402
2023-04-04	54.500	56.000	53.000	54.500	42.020	18,686
2023-04-03	54.500	56.000	53.000	54.500	42.020	18,420
2023-03-31	54.500	55.500	53.000	54.500	42.020	19,168
2023-03-30	56.000	56.000	53.000	53.500	41.249	76,389
2023-03-29	57.000	58.500	53.000	56.500	43.562	18,417
2023-03-28	57.000	57.000	57.000	57.000	43.947	0
2023-03-27	57.000	58.500	57.000	57.000	43.947	18,915
2023-03-24	57.000	58.500	57.000	57.000	43.947	83,106
2023-03-23	56.500	58.000	56.500	56.500	43.562	3
2023-03-22	56.500	56.500	56.500	56.500	43.562	0
2023-03-21	56.500	56.500	56.500	56.500	43.562	0
2023-03-20	56.500	56.500	56.500	56.500	43.562	0
2023-03-17	56.500	56.500	56.500	56.500	43.562	0
2023-03-16	56.500	56.500	56.500	56.500	43.562	0
2023-03-15	56.500	58.000	55.000	56.500	43.562	10,246
2023-03-14	56.500	58.000	56.500	56.500	43.562	1,008
2023-03-13	56.500	56.500	56.500	56.500	43.562	0
2023-03-10	56.500	56.500	55.000	56.500	43.562	4,232
2023-03-09	56.500	58.000	54.500	54.500	42.020	797,391
2023-03-08	56.500	56.500	56.250	56.500	43.562	85,274
2023-03-07	56.500	57.500	56.250	56.500	43.562	1,910,011
2023-03-06	56.500	56.500	54.000	56.500	43.562	8,774
2023-03-03	56.500	56.500	56.500	56.500	43.562	0
2023-03-02	56.500	56.500	56.500	56.500	43.562	0
2023-03-01	56.500	56.500	54.500	56.500	43.562	9,230
2023-02-28	56.500	56.500	55.000	56.500	43.562	12,958
2023-02-27	56.500	56.500	56.500	56.500	43.562	0
2023-02-24	56.500	56.500	56.500	56.500	43.562	0
2023-02-23	56.500	56.500	56.500	56.500	43.562	0
2023-02-22	56.500	56.500	54.000	56.500	43.562	20,181
2023-02-21	56.500	56.500	56.500	56.500	43.562	0
2023-02-20	56.500	56.500	55.000	56.500	43.562	18,020
2023-02-17	56.500	56.500	56.500	56.500	43.562	0
2023-02-16	56.500	56.500	55.000	56.500	43.562	9,111
2023-02-15	56.500	57.500	56.500	56.500	43.562	3,478
2023-02-14	56.500	56.500	55.000	56.500	43.562	7,240
2023-02-13	56.500	57.180	56.500	56.500	43.562	2,016,869
2023-02-10	56.500	58.000	55.000	56.500	43.562	26,417
2023-02-09	56.500	58.000	55.000	57.500	44.333	125,876
2023-02-08	56.500	56.500	56.500	56.500	43.562	0
2023-02-07	56.500	56.500	56.500	56.500	43.562	0
2023-02-06	56.500	57.750	56.500	56.500	43.562	3,463
2023-02-03	56.500	56.500	56.500	56.500	43.562	0
2023-02-02	56.500	57.500	54.000	56.500	43.562	16,625
2023-02-01	59.000	60.500	55.500	60.000	44.140	70,779
2023-01-31	59.000	60.500	55.500	59.000	43.404	27,305
2023-01-30	59.500	60.500	55.500	59.000	43.404	28,638
2023-01-27	59.500	61.000	59.500	59.500	43.772	33,246
2023-01-26	59.500	59.500	55.500	59.500	43.772	10,548

← NewerPage 16 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.