Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	66.000	68.000	65.000	66.500	46.664	501
2022-05-03	66.000	67.500	63.500	66.000	46.313	16,727
2022-04-28	66.000	67.500	66.000	66.000	46.313	300
2022-04-27	64.500	67.500	64.500	67.500	47.366	45,538
2022-04-26	66.000	67.500	66.000	66.000	46.313	24,722
2022-04-25	66.350	66.350	66.000	66.000	46.313	431,789
2022-04-22	66.000	67.000	66.000	66.000	46.313	13,468
2022-04-20	66.000	67.000	64.500	66.000	46.313	14,901
2022-04-19	66.000	67.000	66.000	66.000	46.313	7,407
2022-04-14	66.000	67.000	64.500	66.000	46.313	13,462
2022-04-13	66.000	67.000	66.000	66.000	46.313	36,444
2022-04-11	66.000	68.000	65.000	66.000	46.313	143,952
2022-04-08	64.500	68.000	62.500	66.000	46.313	98,611
2022-04-07	64.500	64.500	64.500	64.500	45.261	0
2022-04-06	64.500	65.500	62.000	64.500	45.261	5,159
2022-04-05	64.500	64.500	62.500	64.500	45.261	2,170
2022-04-04	64.500	65.500	64.500	64.500	45.261	3,026
2022-04-01	64.500	65.500	62.000	64.500	45.261	12,961
2022-03-31	65.500	66.500	62.500	64.500	45.261	19,188
2022-03-30	65.500	65.500	63.000	65.500	45.962	7,648
2022-03-29	65.500	65.500	63.000	65.500	45.962	7,000
2022-03-28	65.500	65.500	65.500	65.500	45.962	0
2022-03-25	65.500	65.500	65.500	65.500	45.962	0
2022-03-24	65.500	67.000	65.500	65.500	45.962	4,000
2022-03-23	65.500	65.500	65.500	65.500	45.962	0
2022-03-22	65.500	65.500	64.000	65.500	45.962	4,956
2022-03-21	65.500	65.500	65.500	65.500	45.962	0
2022-03-18	65.500	65.500	65.500	65.500	45.962	0
2022-03-17	65.500	66.000	65.500	65.500	45.962	2
2022-03-16	65.500	67.000	64.000	65.500	45.962	24,129
2022-03-15	65.500	65.500	65.500	65.500	45.962	0
2022-03-14	65.500	65.500	65.500	65.500	45.962	0
2022-03-11	68.500	70.000	65.500	65.500	45.962	2,071
2022-03-10	68.500	70.000	68.500	68.500	48.067	500
2022-03-08	68.500	70.000	67.000	68.500	48.067	12,665
2022-03-07	68.500	68.500	67.750	68.500	48.067	80,523
2022-03-04	68.500	70.000	68.500	68.500	48.067	512
2022-03-03	68.500	68.500	68.500	68.500	48.067	0
2022-03-02	68.500	68.500	68.500	68.500	48.067	0
2022-03-01	69.500	70.000	64.000	68.500	48.067	2,255
2022-02-28	69.500	71.000	69.500	69.500	48.769	5,936
2022-02-25	70.500	70.500	64.000	70.500	49.471	7,064
2022-02-23	70.500	70.500	68.000	70.500	49.471	7,622
2022-02-22	70.500	70.500	70.500	70.500	49.471	0
2022-02-21	70.500	70.500	70.500	70.500	49.471	0
2022-02-18	70.500	70.500	70.500	70.500	49.471	0
2022-02-17	70.500	72.000	70.500	70.500	49.471	1,377
2022-02-16	70.500	72.000	70.500	70.500	49.471	4,065
2022-02-15	70.500	70.500	69.000	70.500	49.471	1,630
2022-02-14	70.500	70.500	69.000	70.500	49.471	21,684
2022-02-11	71.500	73.500	70.000	73.500	51.576	2,645
2022-02-10	71.500	71.500	71.500	71.500	50.173	0
2022-02-09	71.500	71.500	71.500	71.500	50.173	0
2022-02-08	71.500	73.000	70.000	71.500	50.173	7,745
2022-02-07	72.000	73.000	70.000	71.500	50.173	38,029
2022-02-04	72.000	73.500	70.500	72.000	50.523	112
2022-02-03	72.000	73.500	70.500	72.000	50.523	32,218
2022-02-02	75.000	77.000	74.000	74.000	49.471	25,625
2022-02-01	75.000	76.500	75.000	75.000	50.139	5,245
2022-01-31	75.000	76.000	75.000	75.000	50.139	23,000

← NewerPage 20 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.