Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-27	48.200	48.200	48.200	48.200	44.801	0
2025-08-26	48.200	48.200	48.200	48.200	44.801	0
2025-08-22	46.500	46.500	46.400	46.400	43.128	16,829
2025-08-21	48.200	48.200	46.750	48.200	44.801	6,000
2025-08-20	48.400	49.400	48.400	48.400	44.987	9
2025-08-19	48.400	48.400	47.000	48.400	44.987	16,836
2025-08-18	48.400	49.400	48.400	48.400	44.987	4
2025-08-15	48.400	48.400	48.400	48.400	44.987	0
2025-08-14	48.400	48.400	48.400	48.400	44.987	0
2025-08-13	48.400	48.400	48.400	48.400	44.987	0
2025-08-12	48.400	48.400	48.400	48.400	44.987	0
2025-08-11	48.400	48.400	48.400	48.400	44.987	0
2025-08-08	48.400	48.400	48.400	48.400	44.987	0
2025-08-07	48.400	48.400	47.000	48.400	44.987	35,917
2025-08-06	50.450	50.450	50.450	50.450	45.266	0
2025-08-05	50.450	50.450	49.400	50.450	45.266	6,422
2025-08-04	50.450	50.450	50.130	50.450	45.266	20,184
2025-08-03	50.450	50.450	50.450	50.450	45.266	0
2025-08-01	50.450	50.450	50.450	50.450	45.266	0
2025-07-31	50.450	50.450	50.450	50.450	45.266	0
2025-07-30	50.450	50.450	49.630	50.450	45.266	1,702,301
2025-07-29	50.450	50.450	50.450	50.450	45.266	0
2025-07-28	50.450	50.450	50.450	50.450	45.266	0
2025-07-25	49.450	49.450	48.400	49.450	44.369	9,953
2025-07-24	49.450	49.450	49.450	49.450	44.369	0
2025-07-23	49.450	50.500	49.450	49.450	44.369	7
2025-07-22	49.450	50.500	48.400	50.500	45.311	351
2025-07-21	49.450	49.450	49.450	49.450	44.369	0
2025-07-18	49.450	50.500	49.450	49.450	44.369	16
2025-07-17	49.450	49.450	49.450	49.450	44.369	0
2025-07-16	49.450	49.450	49.450	49.450	44.369	0
2025-07-15	49.450	50.500	47.000	49.450	44.369	196,031
2025-07-14	49.450	49.450	47.900	49.450	44.369	112,686
2025-07-13	49.450	49.450	49.450	49.450	44.369	0
2025-07-11	49.450	49.450	49.450	49.450	44.369	0
2025-07-10	49.450	49.450	49.450	49.450	44.369	0
2025-07-09	49.450	49.450	49.450	49.450	44.369	0
2025-07-08	49.450	50.500	49.450	49.450	44.369	3,517
2025-07-07	49.450	49.450	48.400	49.450	44.369	32
2025-07-05	49.450	49.450	49.450	49.450	44.369	0
2025-07-04	49.450	49.450	49.450	49.450	44.369	0
2025-07-03	49.450	49.450	49.450	49.450	44.369	0
2025-07-02	49.450	49.450	49.450	49.450	44.369	0
2025-07-01	49.450	49.450	49.450	49.450	44.369	0
2025-06-30	49.450	49.450	49.450	49.450	44.369	0
2025-06-27	49.450	49.450	48.800	49.450	44.369	4,699,999
2025-06-26	49.450	49.450	49.450	49.450	44.369	0
2025-06-25	49.450	49.450	49.450	49.450	44.369	0
2025-06-24	49.450	49.450	49.450	49.450	44.369	0
2025-06-23	49.450	49.450	49.450	49.450	44.369	0
2025-06-20	49.450	50.500	49.450	49.450	44.369	24
2025-06-19	49.450	49.450	49.450	49.450	44.369	0
2025-06-18	49.450	49.450	49.450	49.450	44.369	0
2025-06-17	49.450	49.450	49.450	49.450	44.369	0
2025-06-16	49.450	49.450	49.450	49.450	44.369	0
2025-06-13	49.450	50.500	48.400	50.500	45.311	2,526
2025-06-12	49.450	50.500	48.400	49.450	44.369	6
2025-06-11	49.450	50.500	49.450	49.450	44.369	2
2025-06-10	49.450	49.450	49.450	49.450	44.369	0
2025-06-09	47.800	47.800	46.800	47.800	42.888	14,839

← NewerPage 6 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.