Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	75.000	76.500	73.500	75.000	50.139	19,307
2022-01-27	77.500	78.500	75.500	76.500	51.142	21,845
2022-01-26	77.500	77.500	76.500	77.500	51.811	61
2022-01-24	77.500	78.500	77.500	77.500	51.811	2,060
2022-01-21	76.000	79.000	74.500	77.500	51.811	32,152
2022-01-20	76.000	77.500	74.500	76.000	50.808	31,804
2022-01-19	76.000	77.500	74.500	76.000	50.808	17,737
2022-01-18	76.000	77.500	76.000	76.000	50.808	5,122
2022-01-17	76.000	77.500	76.000	76.000	50.808	293
2022-01-14	76.000	77.000	74.500	76.000	50.808	36,985
2022-01-13	76.000	77.000	76.000	76.000	50.808	9,753
2022-01-12	76.000	76.500	76.000	76.000	50.808	10,000
2022-01-11	76.500	77.500	76.000	76.000	50.808	2,100
2022-01-10	76.500	78.000	76.500	76.500	51.142	12,255
2022-01-07	76.500	78.000	75.000	76.500	51.142	3,234
2022-01-06	76.500	77.500	76.500	76.500	51.142	25,652
2022-01-05	76.000	77.500	76.000	76.000	50.808	2,125
2022-01-04	76.000	78.000	74.500	76.000	50.808	67,463
2021-12-31	76.000	76.000	76.000	76.000	50.808	0
2021-12-30	76.000	76.000	76.000	76.000	50.808	0
2021-12-29	76.000	77.500	74.500	76.000	50.808	4,232
2021-12-24	76.000	76.000	76.000	76.000	50.808	0
2021-12-23	76.000	76.000	74.500	76.000	50.808	3,969
2021-12-22	76.000	76.000	74.500	76.000	50.808	10,796
2021-12-21	76.000	77.500	76.000	76.000	50.808	1,000
2021-12-20	76.000	77.500	74.500	76.000	50.808	105,581
2021-12-17	76.000	76.000	76.000	76.000	50.808	0
2021-12-16	76.000	76.000	76.000	76.000	50.808	0
2021-12-15	76.000	76.000	74.500	76.000	50.808	4,750
2021-12-14	76.000	76.000	76.000	76.000	50.808	0
2021-12-13	76.000	76.000	74.500	76.000	50.808	13,956
2021-12-10	76.000	76.000	76.000	76.000	50.808	0
2021-12-09	76.000	76.000	76.000	76.000	50.808	0
2021-12-08	76.000	77.500	74.500	76.000	50.808	51,026
2021-12-07	76.000	77.500	74.500	76.000	50.808	6,893
2021-12-06	76.000	76.000	74.500	76.000	50.808	29,615
2021-12-03	76.000	76.000	76.000	76.000	50.808	0
2021-12-02	76.500	76.500	75.000	76.500	51.142	2,812
2021-12-01	76.500	78.000	74.000	76.500	51.142	10,408
2021-11-30	76.500	76.500	76.500	76.500	51.142	0
2021-11-29	76.500	76.500	76.500	76.500	51.142	0
2021-11-26	77.000	78.000	75.000	76.500	51.142	1,397
2021-11-25	77.000	78.500	75.000	77.000	51.476	4,552
2021-11-23	77.000	77.000	75.000	77.000	51.476	20,014
2021-11-22	77.000	77.000	77.000	77.000	51.476	0
2021-11-19	77.000	78.500	75.000	77.000	51.476	18,465
2021-11-17	77.000	78.500	77.000	77.000	51.476	1,200
2021-11-16	77.000	77.000	75.000	77.000	51.476	12,500
2021-11-15	77.000	77.000	77.000	77.000	51.476	0
2021-11-12	77.000	78.500	77.000	77.000	51.476	6,706
2021-11-11	77.000	77.000	75.000	77.000	51.476	9,903
2021-11-09	77.000	78.500	75.500	77.000	51.476	16,782
2021-11-08	77.000	78.500	75.560	77.000	51.476	3,032
2021-11-05	77.000	78.500	75.500	77.000	51.476	15,492
2021-11-04	77.000	77.000	75.560	77.000	51.476	20
2021-11-02	77.000	77.000	75.530	77.000	51.476	375
2021-11-01	77.000	78.500	77.000	77.000	51.476	1,891
2021-10-29	77.000	78.500	77.000	77.000	51.476	12,500
2021-10-28	77.000	77.000	75.000	77.000	51.476	15,954
2021-10-27	77.000	77.000	75.000	77.000	51.476	20,000

← NewerPage 21 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.