Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	64.500	64.500	64.500	64.500	45.261	0
2022-08-02	64.500	65.750	62.000	64.500	45.261	14,581
2022-08-01	64.500	64.500	62.000	64.500	45.261	20,246
2022-07-29	64.500	64.500	63.000	64.500	45.261	5,151
2022-07-28	64.500	64.500	63.000	64.500	45.261	6,585
2022-07-27	64.500	64.500	64.500	64.500	45.261	0
2022-07-26	64.500	66.000	64.500	64.500	45.261	3,000
2022-07-25	64.500	66.000	63.000	64.500	45.261	26,463
2022-07-22	64.500	64.500	64.500	64.500	45.261	0
2022-07-21	64.500	64.500	63.000	64.500	45.261	25,032
2022-07-20	64.500	66.000	63.000	64.500	45.261	2,733
2022-07-19	67.500	67.500	66.000	67.500	47.366	10,169
2022-07-18	67.500	69.000	66.000	67.500	47.366	29,335
2022-07-15	67.500	69.000	67.500	67.500	47.366	14,450
2022-07-14	67.500	67.500	67.500	67.500	47.366	0
2022-07-13	67.500	67.500	67.500	67.500	47.366	0
2022-07-12	67.500	67.500	67.500	67.500	47.366	0
2022-07-11	67.500	67.500	67.500	67.500	47.366	0
2022-07-08	67.500	67.500	67.500	67.500	47.366	0
2022-07-07	67.500	67.500	67.500	67.500	47.366	0
2022-07-06	67.500	67.500	67.500	67.500	47.366	0
2022-07-05	67.500	67.500	67.500	67.500	47.366	0
2022-07-04	67.500	67.500	67.500	67.500	47.366	0
2022-07-01	67.500	67.500	67.500	67.500	47.366	0
2022-06-30	67.500	67.500	67.500	67.500	47.366	0
2022-06-29	67.500	67.500	67.500	67.500	47.366	0
2022-06-28	67.500	67.500	67.500	67.500	47.366	0
2022-06-27	67.500	67.500	67.500	67.500	47.366	0
2022-06-24	67.500	67.500	67.500	67.500	47.366	0
2022-06-23	67.500	67.500	67.500	67.500	47.366	0
2022-06-22	67.500	67.500	67.500	67.500	47.366	0
2022-06-21	67.500	67.500	66.000	67.500	47.366	4,209
2022-06-20	67.500	67.500	67.500	67.500	47.366	0
2022-06-17	67.500	67.500	67.500	67.500	47.366	0
2022-06-16	67.500	67.500	67.500	67.500	47.366	0
2022-06-15	67.500	67.500	67.500	67.500	47.366	0
2022-06-14	67.500	69.000	66.660	67.500	47.366	750,795
2022-06-13	67.500	67.500	67.500	67.500	47.366	0
2022-06-10	67.500	67.500	66.000	67.500	47.366	350
2022-06-09	67.500	69.000	66.000	67.500	47.366	56,434
2022-06-08	65.000	67.500	63.500	67.500	47.366	25,733
2022-06-07	64.500	67.000	64.000	65.000	45.611	22,492
2022-06-06	64.500	64.500	63.000	64.500	45.261	18,987
2022-06-01	64.500	64.500	64.500	64.500	45.261	0
2022-05-31	64.500	66.000	63.000	64.500	45.261	32,320
2022-05-30	64.500	66.500	63.000	64.500	45.261	83,857
2022-05-27	64.500	64.500	63.000	64.500	45.261	15,718
2022-05-26	64.500	66.000	63.000	64.500	45.261	10,596
2022-05-24	64.500	66.000	64.500	64.500	45.261	633
2022-05-23	64.500	64.500	64.500	64.500	45.261	0
2022-05-20	64.500	66.000	64.500	64.500	45.261	1,652
2022-05-19	65.000	66.000	63.500	64.500	45.261	5,034
2022-05-18	65.500	67.000	63.500	63.500	44.559	32,967
2022-05-17	65.500	65.500	65.500	65.500	45.962	0
2022-05-16	65.500	65.500	65.500	65.500	45.962	0
2022-05-13	66.500	66.500	64.000	65.500	45.962	1,635
2022-05-12	66.500	67.500	66.500	66.500	46.664	5,226
2022-05-11	66.500	67.500	66.500	66.500	46.664	7,628
2022-05-10	66.500	66.500	66.500	66.500	46.664	0
2022-05-09	66.500	66.500	66.500	66.500	46.664	0

← NewerPage 19 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.