Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-06	47.800	47.800	47.800	47.800	42.888	0
2025-06-05	47.800	47.800	47.800	47.800	42.888	0
2025-06-04	47.800	47.800	47.800	47.800	42.888	0
2025-06-03	47.800	47.800	47.800	47.800	42.888	0
2025-06-02	47.800	47.800	47.800	47.800	42.888	0
2025-05-30	47.800	47.800	47.800	47.800	42.888	0
2025-05-29	47.800	47.800	47.800	47.800	42.888	0
2025-05-28	47.800	47.800	47.800	47.800	42.888	0
2025-05-27	47.800	47.800	47.800	47.800	42.888	0
2025-05-23	47.800	47.800	47.800	47.800	42.888	0
2025-05-22	47.800	47.800	47.800	47.800	42.888	0
2025-05-21	47.800	47.800	47.800	47.800	42.888	0
2025-05-20	47.800	47.800	47.800	47.800	42.888	0
2025-05-19	47.800	47.800	47.800	47.800	42.888	0
2025-05-16	47.800	47.800	47.800	47.800	42.888	0
2025-05-15	47.800	47.800	47.800	47.800	42.888	0
2025-05-14	47.800	47.800	47.800	47.800	42.888	0
2025-05-13	47.800	47.800	47.800	47.800	42.888	0
2025-05-12	47.800	47.800	46.800	47.800	42.888	4
2025-05-09	47.800	47.800	46.800	47.800	42.888	7
2025-05-08	47.800	48.800	47.800	47.800	42.888	517
2025-05-07	47.000	48.800	46.800	48.800	43.786	536
2025-05-06	47.000	47.000	47.000	47.000	42.171	0
2025-05-02	47.000	47.000	47.000	47.000	42.171	0
2025-05-01	47.000	48.000	47.000	47.000	42.171	2
2025-04-30	47.000	48.000	47.000	47.000	42.171	1
2025-04-29	48.800	49.800	40.000	49.800	44.683	21,660
2025-04-28	48.800	48.800	48.800	48.800	43.786	0
2025-04-25	48.800	49.800	48.800	48.800	43.786	6
2025-04-24	48.800	49.800	48.800	48.800	43.786	35
2025-04-23	48.800	49.800	47.000	49.800	44.683	5,262
2025-04-22	48.800	48.800	48.800	48.800	43.786	0
2025-04-17	48.800	48.800	48.800	48.800	43.786	0
2025-04-16	48.800	48.800	48.800	48.800	43.786	0
2025-04-15	48.800	48.800	48.800	48.800	43.786	0
2025-04-14	48.800	49.800	48.800	48.800	43.786	1,988
2025-04-11	48.800	48.800	48.800	48.800	43.786	0
2025-04-10	48.800	48.800	48.800	48.800	43.786	0
2025-04-09	48.800	48.800	48.800	48.800	43.786	0
2025-04-08	48.800	48.800	48.800	48.800	43.786	0
2025-04-07	48.800	48.800	48.800	48.800	43.786	0
2025-04-04	48.800	48.800	48.800	48.800	43.786	0
2025-04-03	48.800	48.800	48.800	48.800	43.786	0
2025-04-02	48.800	48.800	48.800	48.800	43.786	0
2025-04-01	48.800	49.800	48.800	48.800	43.786	2
2025-03-31	48.800	49.800	48.800	48.800	43.786	1
2025-03-28	48.800	48.800	48.140	48.800	43.786	1,699,167
2025-03-27	48.800	48.800	48.800	48.800	43.786	0
2025-03-26	48.800	49.800	48.800	48.800	43.786	35
2025-03-25	48.800	49.800	48.800	48.800	43.786	1
2025-03-24	48.800	49.800	48.800	48.800	43.786	179
2025-03-21	48.800	48.800	47.800	48.800	43.786	15,277
2025-03-20	48.800	48.800	48.800	48.800	43.786	0
2025-03-19	48.800	49.800	47.800	48.800	43.786	179,946
2025-03-18	48.800	48.800	48.350	48.800	43.786	158,571
2025-03-17	48.800	48.800	47.800	48.800	43.786	2,100,977
2025-03-14	47.800	47.800	47.800	47.800	42.888	10,024
2025-03-13	48.800	48.800	47.800	48.800	43.786	3,811
2025-03-12	48.800	48.800	48.800	48.800	43.786	0
2025-03-11	48.800	48.800	47.800	48.800	43.786	100,263

← NewerPage 7 of 22 · 1,266 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.