Baring Emerging Europe Plc historical data

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

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

← NewerPage 3 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.