Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 575.00 | 582.50 | 575.00 | 575.00 | 574.69 | 1,825 |
| 2024-09-02 | 578.50 | 590.00 | 568.50 | 582.50 | 582.18 | 3,294 |
| 2024-08-30 | 565.00 | 577.50 | 565.00 | 577.50 | 577.19 | 13,447 |
| 2024-08-29 | 565.00 | 580.00 | 562.00 | 565.00 | 564.69 | 1,807 |
| 2024-08-28 | 571.00 | 580.00 | 562.00 | 570.00 | 569.69 | 1,812 |
| 2024-08-27 | 560.00 | 585.00 | 560.00 | 575.00 | 574.69 | 5,829 |
| 2024-08-23 | 590.00 | 590.00 | 562.00 | 572.50 | 572.19 | 611 |
| 2024-08-22 | 560.00 | 595.00 | 560.00 | 572.50 | 572.19 | 5,455 |
| 2024-08-21 | 562.00 | 579.50 | 562.00 | 572.50 | 572.19 | 1,343 |
| 2024-08-20 | 565.00 | 588.69 | 565.00 | 580.00 | 579.69 | 7,904 |
| 2024-08-19 | 565.00 | 588.70 | 565.00 | 580.00 | 579.69 | 668 |
| 2024-08-16 | 595.00 | 595.00 | 580.00 | 580.00 | 579.69 | 12,801 |
| 2024-08-15 | 571.60 | 580.00 | 571.60 | 580.00 | 579.69 | 1 |
| 2024-08-14 | 591.60 | 591.60 | 562.00 | 580.00 | 579.69 | 2,527 |
| 2024-08-13 | 565.00 | 587.65 | 562.00 | 577.50 | 577.19 | 6,778 |
| 2024-08-12 | 587.65 | 587.65 | 577.50 | 577.50 | 577.19 | 523 |
| 2024-08-09 | 565.00 | 594.97 | 565.00 | 572.50 | 572.19 | 7,111 |
| 2024-08-08 | 570.00 | 582.50 | 570.00 | 582.50 | 582.18 | 1,720 |
| 2024-08-07 | 591.08 | 591.08 | 572.00 | 582.50 | 582.18 | 2,682 |
| 2024-08-06 | 589.75 | 595.00 | 572.40 | 582.50 | 582.18 | 91 |
| 2024-08-05 | 580.00 | 595.00 | 570.00 | 582.50 | 582.18 | 23,820 |
| 2024-08-02 | 580.00 | 590.00 | 580.00 | 585.00 | 584.68 | 3,688 |
| 2024-08-01 | 581.70 | 592.50 | 581.70 | 592.50 | 592.18 | 298 |
| 2024-07-31 | 600.00 | 600.00 | 580.00 | 590.00 | 589.68 | 3,222 |
| 2024-07-30 | 590.00 | 590.00 | 587.50 | 587.50 | 587.18 | 1,760 |
| 2024-07-29 | 590.00 | 590.00 | 577.80 | 582.50 | 582.18 | 1,186 |
| 2024-07-26 | 580.00 | 588.90 | 580.00 | 585.00 | 584.68 | 635 |
| 2024-07-25 | 572.20 | 582.50 | 570.02 | 582.50 | 582.18 | 7,752 |
| 2024-07-24 | 585.00 | 585.00 | 574.62 | 580.00 | 579.69 | 2,459 |
| 2024-07-23 | 595.00 | 598.60 | 585.75 | 592.50 | 592.18 | 5,038 |
| 2024-07-22 | 585.00 | 594.08 | 585.00 | 590.00 | 589.68 | 7,586 |
| 2024-07-19 | 575.00 | 583.15 | 575.00 | 580.00 | 579.69 | 6,846 |
| 2024-07-18 | 579.08 | 579.08 | 577.50 | 577.50 | 577.19 | 24 |
| 2024-07-17 | 565.00 | 572.50 | 565.00 | 572.50 | 572.19 | 313 |
| 2024-07-16 | 562.00 | 570.00 | 562.00 | 567.50 | 567.19 | 5,311 |
| 2024-07-15 | 562.00 | 562.50 | 562.00 | 562.50 | 562.19 | 2,312 |
| 2024-07-12 | 562.50 | 573.00 | 560.00 | 560.00 | 559.70 | 31,880 |
| 2024-07-11 | 570.00 | 570.00 | 570.00 | 570.00 | 569.69 | 0 |
| 2024-07-10 | 575.00 | 575.00 | 560.50 | 570.00 | 569.69 | 1,538 |
| 2024-07-09 | 558.10 | 570.50 | 558.10 | 562.50 | 562.19 | 998 |
| 2024-07-08 | 575.50 | 575.50 | 558.10 | 565.00 | 564.69 | 22,141 |
| 2024-07-05 | 558.00 | 562.50 | 558.00 | 562.50 | 562.19 | 1,029 |
| 2024-07-04 | 558.00 | 562.50 | 558.00 | 562.50 | 562.19 | 984 |
| 2024-07-03 | 572.18 | 572.20 | 562.50 | 562.50 | 562.19 | 2,775 |
| 2024-07-02 | 577.20 | 577.20 | 557.75 | 562.50 | 562.19 | 4,708 |
| 2024-07-01 | 570.00 | 575.00 | 557.80 | 562.50 | 562.19 | 3,057 |
| 2024-06-28 | 557.75 | 577.20 | 557.75 | 567.50 | 567.19 | 21,628 |
| 2024-06-27 | 556.25 | 570.00 | 556.25 | 570.00 | 569.69 | 15,399 |
| 2024-06-26 | 570.00 | 570.00 | 570.00 | 570.00 | 569.69 | 0 |
| 2024-06-25 | 557.75 | 577.18 | 557.75 | 567.50 | 567.19 | 6,630 |
| 2024-06-24 | 560.00 | 577.20 | 560.00 | 567.50 | 567.19 | 343 |
| 2024-06-21 | 555.00 | 567.50 | 555.00 | 567.50 | 567.19 | 2 |
| 2024-06-20 | 580.00 | 580.00 | 567.50 | 567.50 | 567.19 | 76 |
| 2024-06-19 | 577.20 | 577.20 | 562.00 | 567.50 | 567.13 | 253 |
| 2024-06-18 | 560.00 | 572.76 | 550.00 | 565.00 | 564.63 | 5,949 |
| 2024-06-17 | 562.60 | 576.97 | 560.00 | 570.00 | 569.63 | 825 |
| 2024-06-14 | 562.60 | 577.00 | 562.60 | 565.00 | 564.63 | 29,395 |
| 2024-06-13 | 565.00 | 572.50 | 560.00 | 572.50 | 572.13 | 3,903 |
| 2024-06-12 | 560.00 | 572.00 | 545.00 | 560.00 | 559.64 | 2,527 |
| 2024-06-11 | 560.00 | 562.50 | 545.00 | 562.50 | 562.14 | 4,320 |
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.