Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 795.00 | 810.00 | 790.00 | 810.00 | 810.00 | 14,036 |
| 2026-10-20 | 815.00 | 815.00 | 792.50 | 800.00 | 800.00 | 6,186 |
| 2026-10-16 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 3,817 |
| 2026-10-15 | 840.00 | 885.00 | 840.00 | 857.50 | 857.50 | 3,238 |
| 2026-10-14 | 840.00 | 865.00 | 835.00 | 840.00 | 840.00 | 81 |
| 2026-10-13 | 835.00 | 860.00 | 835.00 | 855.00 | 855.00 | 65 |
| 2026-10-12 | 865.00 | 865.00 | 840.00 | 850.00 | 850.00 | 1,594 |
| 2026-10-09 | 845.00 | 855.00 | 840.00 | 845.00 | 845.00 | 2,251 |
| 2026-10-08 | 840.00 | 852.50 | 840.00 | 852.50 | 852.50 | 1,574 |
| 2026-10-07 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | 2,176 |
| 2026-10-06 | 870.00 | 880.00 | 855.03 | 865.00 | 865.00 | 3,093 |
| 2026-10-05 | 865.00 | 880.00 | 855.00 | 872.50 | 872.50 | 781 |
| 2026-10-02 | 870.00 | 880.00 | 858.00 | 870.00 | 870.00 | 2,023 |
| 2026-10-01 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 3,928 |
| 2026-09-30 | 855.00 | 880.00 | 850.73 | 867.50 | 867.50 | 9,021 |
| 2026-09-29 | 890.00 | 890.00 | 855.00 | 855.00 | 855.00 | 2,196 |
| 2026-09-28 | 890.00 | 890.00 | 855.00 | 855.00 | 855.00 | 1,237 |
| 2026-09-25 | 885.00 | 885.00 | 861.25 | 875.00 | 875.00 | 6,967 |
| 2026-09-24 | 865.00 | 890.00 | 858.00 | 890.00 | 890.00 | 2,880 |
| 2026-09-23 | 870.00 | 885.00 | 870.00 | 880.00 | 880.00 | 73,547 |
| 2026-09-22 | 885.00 | 885.00 | 855.00 | 865.00 | 865.00 | 677 |
| 2026-09-21 | 855.00 | 885.00 | 855.00 | 885.00 | 885.00 | 309 |
| 2026-09-18 | 855.00 | 875.00 | 855.00 | 875.00 | 875.00 | 940 |
| 2026-09-17 | 885.00 | 885.00 | 860.00 | 875.00 | 875.00 | 752 |
| 2026-09-16 | 885.00 | 885.00 | 860.00 | 860.00 | 860.00 | 710 |
| 2026-09-15 | 885.00 | 885.00 | 872.50 | 872.50 | 872.50 | 7 |
| 2026-09-14 | 870.00 | 885.00 | 860.00 | 885.00 | 885.00 | 2,257 |
| 2026-09-11 | 865.00 | 885.00 | 860.00 | 872.50 | 872.50 | 1,844 |
| 2026-09-10 | 881.62 | 881.62 | 861.50 | 872.50 | 872.50 | 3,609 |
| 2026-09-09 | 885.00 | 885.00 | 860.00 | 885.00 | 885.00 | 2,329 |
| 2026-09-08 | 870.00 | 890.00 | 860.00 | 882.50 | 882.50 | 17,981 |
| 2026-09-07 | 890.00 | 890.00 | 871.02 | 880.00 | 880.00 | 1,424 |
| 2026-09-04 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | 5,402 |
| 2026-09-03 | 885.00 | 910.00 | 885.00 | 897.50 | 897.50 | 1,803 |
| 2026-09-02 | 910.00 | 910.00 | 885.00 | 897.50 | 897.50 | 3,789 |
| 2026-09-01 | 910.00 | 910.00 | 883.50 | 897.50 | 897.50 | 5,088 |
| 2026-08-28 | 885.00 | 901.12 | 881.25 | 897.50 | 897.50 | 3,971 |
| 2026-08-27 | 885.00 | 905.00 | 867.08 | 900.00 | 900.00 | 2,435 |
| 2026-08-26 | 885.00 | 885.00 | 860.00 | 872.50 | 872.50 | 858 |
| 2026-08-25 | 885.00 | 885.00 | 880.00 | 882.50 | 882.50 | 326 |
| 2026-08-24 | 870.00 | 885.00 | 852.20 | 882.50 | 882.50 | 6,942 |
| 2026-08-21 | 870.00 | 870.00 | 850.00 | 860.00 | 860.00 | 2,637 |
| 2026-08-20 | 852.00 | 867.54 | 852.00 | 860.00 | 860.00 | 3,417 |
| 2026-08-19 | 855.00 | 880.00 | 850.00 | 850.00 | 850.00 | 15,786 |
| 2026-08-18 | 855.00 | 880.00 | 855.00 | 867.50 | 867.50 | 364 |
| 2026-08-17 | 880.00 | 880.00 | 855.00 | 865.00 | 865.00 | 39 |
| 2026-08-14 | 858.14 | 868.05 | 855.00 | 860.00 | 860.00 | 2,137 |
| 2026-08-13 | 850.00 | 870.00 | 850.00 | 867.50 | 867.50 | 4,404 |
| 2026-08-12 | 871.75 | 871.75 | 855.00 | 860.00 | 860.00 | 2,961 |
| 2026-08-11 | 875.00 | 880.00 | 853.50 | 855.00 | 855.00 | 5,897 |
| 2026-08-10 | 865.00 | 880.00 | 843.08 | 880.00 | 880.00 | 5,258 |
| 2026-08-07 | 865.00 | 865.00 | 840.00 | 852.50 | 852.50 | 920 |
| 2026-08-06 | 845.00 | 865.00 | 830.00 | 857.50 | 857.50 | 611 |
| 2026-08-05 | 840.00 | 845.00 | 820.00 | 842.50 | 842.50 | 1,446 |
| 2026-08-04 | 810.00 | 840.00 | 810.00 | 837.50 | 837.50 | 3,629 |
| 2026-08-03 | 810.00 | 830.00 | 810.00 | 815.00 | 815.00 | 279 |
| 2026-07-31 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 1,181 |
| 2026-07-30 | 810.00 | 830.00 | 810.00 | 827.50 | 827.50 | 563 |
| 2026-07-29 | 830.00 | 830.00 | 805.00 | 827.50 | 827.50 | 7,401 |
| 2026-07-28 | 830.00 | 830.00 | 805.00 | 812.50 | 812.50 | 3,660 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0650 GBP |
| 2025-12-18 | 0.1350 GBP |
| 2025-06-19 | 0.0600 GBP |
| 2024-12-19 | 0.1250 GBP |
| 2024-06-20 | 0.0600 GBP |
| 2023-12-28 | 0.1100 GBP |
| 2023-06-22 | 0.0600 GBP |
| 2022-12-15 | 0.1100 GBP |
| 2022-06-09 | 0.0600 GBP |
| 2021-12-16 | 0.1100 GBP |
| 2021-05-27 | 0.1500 GBP |
| 2020-12-17 | 0.1000 GBP |
| 2020-06-04 | 0.1500 GBP |
| 2020-01-09 | 0.2000 GBP |
| 2019-05-23 | 0.1500 GBP |
| 2019-01-10 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.