Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-11	52.000	53.500	52.000	52.000	44.827	4
2024-12-10	52.000	52.000	50.500	52.000	44.827	24,776
2024-12-09	52.000	52.000	50.500	52.000	44.827	7,717
2024-12-06	52.000	52.000	52.000	52.000	44.827	0
2024-12-05	52.000	52.000	52.000	52.000	44.827	0
2024-12-04	52.500	52.500	52.500	52.500	45.258	0
2024-12-03	52.500	54.000	52.500	52.500	45.258	16,572
2024-12-02	52.500	52.500	52.500	52.500	45.258	0
2024-11-29	52.500	52.500	52.500	52.500	45.258	0
2024-11-28	52.500	52.500	52.500	52.500	45.258	0
2024-11-27	52.500	52.500	52.500	52.500	45.258	0
2024-11-26	52.500	52.500	52.500	52.500	45.258	0
2024-11-25	52.500	52.500	52.500	52.500	45.258	0
2024-11-22	52.500	52.500	52.500	52.500	45.258	0
2024-11-21	52.500	52.500	52.500	52.500	45.258	0
2024-11-20	52.500	52.500	52.500	52.500	45.258	0
2024-11-19	52.500	52.500	52.500	52.500	45.258	0
2024-11-18	52.500	52.500	51.720	52.500	45.258	4,212,719
2024-11-15	52.500	52.500	51.000	52.500	45.258	1,900
2024-11-14	52.500	52.500	52.500	52.500	45.258	0
2024-11-13	52.500	54.000	52.500	52.500	45.258	33
2024-11-12	52.500	52.500	52.500	52.500	45.258	0
2024-11-11	52.500	52.500	51.000	52.500	45.258	1,086
2024-11-08	50.000	50.000	50.000	50.000	43.103	577
2024-11-07	52.500	52.500	52.500	52.500	45.258	0
2024-11-06	52.500	52.500	52.500	52.500	45.258	0
2024-11-05	52.500	52.500	52.500	52.500	45.258	0
2024-11-04	52.500	52.500	52.500	52.500	45.258	0
2024-11-01	52.500	52.500	50.000	52.500	45.258	3
2024-10-31	52.500	52.500	52.500	52.500	45.258	0
2024-10-30	53.500	53.500	52.000	53.500	46.120	6,666
2024-10-29	52.500	55.000	52.000	53.500	46.120	14,969
2024-10-28	52.500	52.500	52.500	52.500	45.258	0
2024-10-25	52.500	52.500	51.000	52.500	45.258	5,704
2024-10-24	52.500	54.000	51.000	52.500	45.258	5,018
2024-10-23	52.500	52.500	52.500	52.500	45.258	0
2024-10-22	52.500	52.500	52.500	52.500	45.258	0
2024-10-21	52.500	52.500	52.500	52.500	45.258	0
2024-10-18	52.500	52.500	52.500	52.500	45.258	0
2024-10-17	52.500	52.500	52.500	52.500	45.258	0
2024-10-16	52.500	52.500	50.000	52.500	45.258	13
2024-10-15	52.500	52.500	52.500	52.500	45.258	0
2024-10-14	52.500	52.500	52.500	52.500	45.258	0
2024-10-11	52.500	52.500	52.500	52.500	45.258	0
2024-10-10	52.500	52.500	52.500	52.500	45.258	0
2024-10-09	52.500	52.500	52.500	52.500	45.258	0
2024-10-08	53.000	54.500	51.000	52.500	45.258	1,090
2024-10-07	53.000	53.000	53.000	53.000	45.689	0
2024-10-04	53.000	53.000	53.000	53.000	45.689	0
2024-10-03	53.000	53.000	53.000	53.000	45.689	0
2024-10-02	53.000	53.000	46.000	53.000	45.689	7,054
2024-10-01	54.500	54.500	54.500	54.500	46.982	0
2024-09-30	54.500	54.500	54.500	54.500	46.982	0
2024-09-27	54.500	54.500	54.500	54.500	46.982	0
2024-09-26	54.500	54.500	53.000	54.500	46.982	1
2024-09-25	54.500	54.500	54.500	54.500	46.982	0
2024-09-24	54.500	54.500	54.500	54.500	46.982	0
2024-09-23	54.500	54.500	53.000	54.500	46.982	4,750
2024-09-20	54.500	56.000	54.500	54.500	46.982	20,007
2024-09-19	54.500	54.500	53.000	54.500	46.982	6,989

← NewerPage 9 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.