Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 830.00 | 830.00 | 820.00 | 825.00 | 824.94 | 2,173 |
| 2026-04-29 | 827.50 | 830.00 | 825.00 | 825.00 | 824.94 | 1,807 |
| 2026-04-28 | 825.00 | 880.00 | 825.00 | 830.00 | 829.94 | 144 |
| 2026-04-27 | 880.00 | 880.00 | 825.00 | 852.50 | 852.43 | 473 |
| 2026-04-24 | 825.00 | 870.00 | 825.00 | 842.50 | 842.43 | 6,317 |
| 2026-04-23 | 860.00 | 875.00 | 825.00 | 860.00 | 859.93 | 614 |
| 2026-04-22 | 855.50 | 880.00 | 855.50 | 862.50 | 862.43 | 712 |
| 2026-04-21 | 880.00 | 880.00 | 855.00 | 865.00 | 864.93 | 963 |
| 2026-04-20 | 855.24 | 880.00 | 855.00 | 867.50 | 867.43 | 2,595 |
| 2026-04-17 | 822.75 | 873.40 | 822.75 | 850.00 | 849.93 | 8,119 |
| 2026-04-16 | 870.00 | 870.00 | 820.00 | 847.50 | 847.43 | 3,239 |
| 2026-04-15 | 835.00 | 850.00 | 781.10 | 850.00 | 849.93 | 7,919 |
| 2026-04-14 | 830.00 | 830.00 | 780.00 | 792.50 | 792.44 | 6,068 |
| 2026-04-13 | 830.00 | 835.00 | 785.00 | 807.50 | 807.44 | 4,035 |
| 2026-04-10 | 860.00 | 860.00 | 805.00 | 805.00 | 804.94 | 4,169 |
| 2026-04-09 | 810.06 | 860.00 | 810.00 | 830.00 | 829.94 | 3,144 |
| 2026-04-08 | 800.00 | 862.25 | 763.69 | 837.50 | 837.44 | 9,712 |
| 2026-04-07 | 750.00 | 795.00 | 735.00 | 795.00 | 794.94 | 19,524 |
| 2026-04-02 | 740.00 | 780.00 | 736.81 | 775.00 | 774.94 | 3,341 |
| 2026-04-01 | 760.00 | 790.00 | 750.94 | 777.50 | 777.44 | 3,360 |
| 2026-03-31 | 755.00 | 760.00 | 726.03 | 745.00 | 744.94 | 4,252 |
| 2026-03-30 | 760.00 | 760.00 | 730.00 | 745.00 | 744.94 | 416 |
| 2026-03-27 | 755.00 | 760.00 | 751.79 | 760.00 | 759.94 | 94 |
| 2026-03-26 | 730.00 | 785.00 | 728.47 | 757.50 | 757.44 | 1,944 |
| 2026-03-25 | 730.00 | 780.00 | 730.00 | 755.00 | 754.94 | 2,334 |
| 2026-03-24 | 785.00 | 785.00 | 732.50 | 757.50 | 757.44 | 9,907 |
| 2026-03-23 | 770.00 | 780.00 | 725.00 | 740.00 | 739.94 | 9,639 |
| 2026-03-20 | 775.00 | 820.00 | 775.00 | 780.00 | 779.94 | 2,002 |
| 2026-03-19 | 800.00 | 812.25 | 785.00 | 785.00 | 784.94 | 2,611 |
| 2026-03-18 | 800.00 | 825.00 | 800.00 | 807.50 | 807.44 | 23,593 |
| 2026-03-17 | 805.00 | 830.00 | 800.00 | 812.50 | 812.44 | 5,527 |
| 2026-03-16 | 815.00 | 830.00 | 800.10 | 802.50 | 802.44 | 3,473 |
| 2026-03-13 | 800.50 | 805.00 | 800.00 | 802.50 | 802.44 | 17,477 |
| 2026-03-12 | 830.00 | 830.00 | 800.51 | 805.00 | 804.94 | 9,516 |
| 2026-03-11 | 830.00 | 830.00 | 800.00 | 805.00 | 804.94 | 82 |
| 2026-03-10 | 840.00 | 850.00 | 808.69 | 820.00 | 819.94 | 20,667 |
| 2026-03-09 | 780.00 | 800.00 | 780.00 | 790.00 | 789.94 | 11,999 |
| 2026-03-06 | 815.00 | 850.00 | 795.00 | 802.50 | 802.44 | 30,082 |
| 2026-03-05 | 820.00 | 839.97 | 807.50 | 807.50 | 807.44 | 1,935 |
| 2026-03-04 | 825.00 | 875.00 | 795.00 | 825.00 | 824.94 | 7,912 |
| 2026-03-03 | 870.00 | 895.00 | 827.00 | 830.00 | 829.94 | 10,157 |
| 2026-03-02 | 855.00 | 910.00 | 855.00 | 875.00 | 874.93 | 26,872 |
| 2026-02-27 | 900.00 | 910.00 | 867.20 | 867.50 | 867.43 | 10,767 |
| 2026-02-26 | 875.00 | 885.60 | 871.50 | 872.50 | 872.43 | 7,019 |
| 2026-02-25 | 885.00 | 900.00 | 880.00 | 880.00 | 879.93 | 17,291 |
| 2026-02-24 | 875.00 | 885.00 | 875.00 | 877.50 | 877.43 | 6,354 |
| 2026-02-23 | 880.00 | 905.00 | 871.00 | 877.50 | 877.43 | 34,935 |
| 2026-02-20 | 910.00 | 920.00 | 900.00 | 905.00 | 904.93 | 10,969 |
| 2026-02-19 | 915.60 | 920.00 | 900.00 | 905.00 | 904.93 | 6,115 |
| 2026-02-18 | 915.00 | 920.00 | 904.40 | 910.00 | 909.93 | 1,618 |
| 2026-02-17 | 928.50 | 928.50 | 911.00 | 920.00 | 919.93 | 308 |
| 2026-02-16 | 960.00 | 965.00 | 900.00 | 915.00 | 914.93 | 6,597 |
| 2026-02-13 | 965.00 | 965.00 | 908.45 | 917.50 | 917.43 | 9,518 |
| 2026-02-12 | 970.00 | 970.00 | 911.28 | 927.50 | 927.43 | 36,658 |
| 2026-02-11 | 940.00 | 970.00 | 915.00 | 917.50 | 917.43 | 8,668 |
| 2026-02-10 | 930.00 | 950.00 | 910.00 | 920.00 | 919.93 | 27,165 |
| 2026-02-09 | 870.00 | 931.99 | 854.67 | 930.00 | 929.93 | 19,697 |
| 2026-02-06 | 860.00 | 870.42 | 830.00 | 852.50 | 852.43 | 6,612 |
| 2026-02-05 | 865.00 | 870.00 | 838.50 | 845.00 | 844.93 | 3,324 |
| 2026-02-04 | 860.00 | 875.00 | 851.85 | 855.00 | 854.93 | 2,336 |
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.