Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	57.000	58.500	57.000	57.000	41.933	8,494
2022-10-27	57.000	57.000	57.000	57.000	41.933	0
2022-10-26	57.000	57.000	57.000	57.000	41.933	0
2022-10-25	57.000	57.000	57.000	57.000	41.933	0
2022-10-24	57.000	57.000	54.000	57.000	41.933	5,156
2022-10-21	57.000	57.000	57.000	57.000	41.933	0
2022-10-20	57.000	57.000	57.000	57.000	41.933	0
2022-10-19	57.000	57.000	57.000	57.000	41.933	0
2022-10-18	57.500	58.500	55.000	58.500	43.037	8,049
2022-10-17	57.500	57.500	57.500	57.500	42.301	0
2022-10-14	61.500	61.500	61.500	61.500	45.244	0
2022-10-13	61.500	61.500	61.500	61.500	45.244	0
2022-10-12	61.500	61.500	61.500	61.500	45.244	0
2022-10-11	61.500	61.500	61.500	61.500	45.244	0
2022-10-10	61.500	61.500	61.500	61.500	45.244	0
2022-10-07	61.500	61.500	61.500	61.500	45.244	0
2022-10-06	61.500	61.500	61.500	61.500	45.244	0
2022-10-05	61.500	61.500	61.500	61.500	45.244	0
2022-10-04	61.500	61.500	61.500	61.500	45.244	0
2022-10-03	61.500	61.500	61.500	61.500	45.244	0
2022-09-30	61.500	61.500	61.500	61.500	45.244	0
2022-09-29	61.500	61.500	60.470	61.500	45.244	186,346
2022-09-28	61.500	62.500	61.500	61.500	45.244	3
2022-09-27	61.500	61.500	61.500	61.500	45.244	0
2022-09-26	61.500	61.500	61.500	61.500	45.244	0
2022-09-23	61.500	61.500	60.000	61.500	45.244	50,252
2022-09-22	61.500	61.500	59.500	61.500	45.244	95,706
2022-09-21	61.500	61.500	61.500	61.500	45.244	0
2022-09-20	61.500	61.500	60.000	61.500	45.244	1
2022-09-16	61.500	61.500	61.500	61.500	45.244	0
2022-09-15	61.500	61.500	60.000	61.500	45.244	11,356
2022-09-14	61.500	61.500	61.500	61.500	45.244	0
2022-09-13	61.500	62.500	60.750	61.500	45.244	1,022,726
2022-09-12	61.500	61.500	60.750	61.500	45.244	1,620,962
2022-09-09	61.500	61.500	60.000	61.500	45.244	9,097
2022-09-08	61.500	61.500	60.000	61.500	45.244	6,556
2022-09-07	62.000	63.000	60.000	61.500	45.244	12,814
2022-09-06	62.000	62.000	62.000	62.000	45.611	0
2022-09-05	62.000	62.000	62.000	62.000	45.611	0
2022-09-02	62.000	62.000	62.000	62.000	45.611	0
2022-09-01	62.000	62.000	59.000	62.000	45.611	25,162
2022-08-31	62.000	62.000	62.000	62.000	45.611	0
2022-08-30	62.000	62.000	60.000	62.000	45.611	21,253
2022-08-26	62.000	62.000	60.000	62.000	45.611	1,813
2022-08-25	62.000	62.000	62.000	62.000	45.611	0
2022-08-24	62.000	62.000	62.000	62.000	45.611	0
2022-08-23	62.000	62.000	62.000	62.000	45.611	0
2022-08-22	62.000	62.000	62.000	62.000	45.611	0
2022-08-19	62.000	62.000	62.000	62.000	45.611	0
2022-08-18	62.000	62.000	62.000	62.000	45.611	0
2022-08-17	62.000	62.000	62.000	62.000	45.611	0
2022-08-16	62.000	62.330	61.830	62.000	45.611	577,532
2022-08-15	62.000	62.000	60.500	62.000	45.611	4,347
2022-08-12	62.000	62.000	62.000	62.000	45.611	0
2022-08-11	62.000	62.000	62.000	62.000	45.611	0
2022-08-10	65.000	66.500	65.000	65.000	45.611	22,554
2022-08-09	65.000	66.500	65.000	65.000	45.611	11,133
2022-08-08	66.000	66.000	66.000	66.000	46.313	438
2022-08-05	64.500	66.500	63.500	65.000	45.611	2,289
2022-08-04	64.500	64.500	64.500	64.500	45.261	0

← NewerPage 18 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.