Baring Emerging Europe Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	825.00	825.00	805.00	815.00	815.00	489
2026-07-24	830.00	830.00	805.00	812.50	812.50	2,463
2026-07-23	830.00	830.00	805.00	807.50	807.50	650
2026-07-22	815.00	830.00	791.25	825.00	825.00	4,432
2026-07-21	815.00	815.00	796.02	815.00	815.00	932
2026-07-20	815.00	815.00	791.25	800.00	800.00	451
2026-07-17	800.00	825.00	790.00	820.00	820.00	7,707
2026-07-16	800.00	830.00	792.81	820.00	820.00	6,514
2026-07-15	818.65	820.00	807.50	807.50	807.50	694
2026-07-14	795.00	840.00	792.76	825.00	825.00	4,767
2026-07-13	820.00	820.00	790.00	802.50	802.50	242
2026-07-10	825.00	830.00	817.50	817.50	817.50	266
2026-07-09	815.00	825.00	815.00	825.00	825.00	14
2026-07-08	800.00	840.00	795.01	840.00	840.00	6,759
2026-07-07	800.00	820.00	795.00	795.00	795.00	5,303
2026-07-06	805.00	840.00	805.00	810.00	810.00	11,961
2026-07-03	840.00	840.00	810.00	825.00	825.00	895
2026-07-02	815.00	841.33	810.00	815.00	815.00	1,148
2026-07-01	810.00	830.00	810.00	820.00	820.00	1,661
2026-06-30	835.00	845.00	815.00	825.00	825.00	1,759
2026-06-29	835.00	835.00	810.00	830.00	830.00	197
2026-06-26	840.00	840.00	818.61	830.00	830.00	129
2026-06-25	830.00	840.00	810.00	830.00	830.00	2,623
2026-06-24	810.00	840.00	810.00	820.00	820.00	603
2026-06-23	815.00	865.00	815.00	845.00	845.00	13,814
2026-06-22	845.00	874.65	825.20	850.00	850.00	5,083
2026-06-19	865.00	885.00	815.00	860.00	860.00	175,727
2026-06-18	835.00	865.00	835.00	840.00	840.00	2,604
2026-06-17	860.00	865.00	822.04	837.50	837.44	5,454
2026-06-16	850.00	860.00	810.00	840.00	839.93	13,917
2026-06-15	860.00	860.00	820.00	820.00	819.94	9,386
2026-06-12	810.00	835.00	806.18	822.50	822.44	10,234
2026-06-11	815.00	825.00	790.00	797.50	797.44	1,423
2026-06-10	780.00	830.00	780.00	815.00	814.94	17,603
2026-06-09	820.00	820.00	776.55	792.50	792.44	4,859
2026-06-08	800.00	813.50	785.00	785.00	784.94	6,952
2026-06-05	815.00	820.00	775.00	797.50	797.44	19,085
2026-06-04	800.00	800.00	775.00	787.50	787.44	185,651
2026-06-03	805.00	825.00	775.00	797.50	797.44	11,478
2026-06-02	825.00	825.00	775.00	800.00	799.94	664
2026-06-01	825.00	825.00	775.00	800.00	799.94	130,200
2026-05-29	800.00	820.70	790.00	805.00	804.94	4,426
2026-05-28	830.00	830.00	805.00	812.50	812.44	1,515
2026-05-27	815.00	815.00	800.00	807.50	807.44	121
2026-05-26	800.00	825.00	790.00	812.50	812.44	1,889
2026-05-22	825.00	825.00	807.50	807.50	807.44	620
2026-05-21	820.00	820.00	775.00	800.00	799.94	67
2026-05-20	825.00	825.00	770.00	797.50	797.44	1,463
2026-05-19	825.00	830.00	770.00	792.50	792.44	4,576
2026-05-18	775.00	830.00	775.00	800.00	799.94	685
2026-05-15	830.00	830.00	783.25	802.50	802.44	2,193
2026-05-14	830.00	830.00	775.00	802.50	802.44	2,905
2026-05-13	805.00	805.00	775.00	802.50	802.44	35,345
2026-05-12	800.00	810.00	780.00	792.50	792.44	19,176
2026-05-11	830.00	830.00	785.00	810.00	809.94	33,380
2026-05-08	805.00	830.00	800.00	817.50	817.44	18,806
2026-05-07	830.00	830.00	777.00	815.00	814.94	31,459
2026-05-06	810.00	830.00	801.50	820.00	819.94	6,437
2026-05-05	830.00	830.00	801.50	817.50	817.44	1,295
2026-05-01	830.00	830.00	820.50	825.00	824.94	6,347

← NewerPage 2 of 22 · 1,261 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.