Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 870.00 | 870.00 | 845.00 | 845.00 | 844.93 | 1,762 |
| 2026-02-02 | 860.00 | 870.00 | 830.00 | 832.50 | 832.44 | 4,826 |
| 2026-01-30 | 880.00 | 900.00 | 845.00 | 867.50 | 867.43 | 20,385 |
| 2026-01-29 | 860.00 | 875.00 | 815.00 | 875.00 | 874.93 | 31,812 |
| 2026-01-28 | 845.00 | 854.25 | 834.67 | 852.50 | 852.43 | 3,027 |
| 2026-01-27 | 845.00 | 847.50 | 818.35 | 847.50 | 847.43 | 3,211 |
| 2026-01-26 | 815.00 | 837.50 | 815.00 | 837.50 | 837.44 | 15,915 |
| 2026-01-23 | 820.00 | 845.00 | 820.00 | 820.00 | 819.94 | 530 |
| 2026-01-22 | 845.00 | 845.00 | 815.00 | 842.50 | 842.43 | 2,843 |
| 2026-01-21 | 825.00 | 841.23 | 820.00 | 837.50 | 837.44 | 5,450 |
| 2026-01-20 | 800.00 | 830.00 | 800.00 | 800.00 | 799.94 | 17,870 |
| 2026-01-19 | 815.00 | 830.00 | 780.00 | 815.00 | 814.94 | 29,050 |
| 2026-01-16 | 815.00 | 827.50 | 803.70 | 827.50 | 827.44 | 5,026 |
| 2026-01-15 | 810.00 | 825.70 | 795.00 | 810.00 | 809.94 | 12,648 |
| 2026-01-14 | 820.00 | 830.00 | 808.15 | 827.50 | 827.44 | 31,816 |
| 2026-01-13 | 800.00 | 816.80 | 800.00 | 800.00 | 799.94 | 912 |
| 2026-01-12 | 820.00 | 820.00 | 800.00 | 810.00 | 809.94 | 7,318 |
| 2026-01-09 | 795.00 | 815.00 | 795.00 | 805.00 | 804.94 | 1,590 |
| 2026-01-08 | 805.00 | 820.00 | 795.52 | 812.50 | 812.44 | 135,658 |
| 2026-01-07 | 792.60 | 799.80 | 783.00 | 790.00 | 789.94 | 7,789 |
| 2026-01-06 | 790.00 | 807.50 | 770.00 | 807.50 | 807.44 | 6,523 |
| 2026-01-05 | 775.00 | 795.00 | 775.00 | 785.00 | 784.94 | 78 |
| 2026-01-02 | 790.00 | 795.00 | 780.00 | 795.00 | 794.94 | 8,666 |
| 2025-12-31 | 780.40 | 790.00 | 780.40 | 782.50 | 782.44 | 2,912 |
| 2025-12-30 | 795.00 | 795.00 | 782.50 | 782.50 | 782.44 | 839 |
| 2025-12-29 | 782.20 | 796.10 | 781.87 | 782.50 | 782.44 | 9,687 |
| 2025-12-24 | 775.00 | 785.00 | 775.00 | 785.00 | 784.94 | 1 |
| 2025-12-23 | 775.00 | 787.50 | 775.00 | 787.50 | 787.44 | 1,306 |
| 2025-12-22 | 790.00 | 800.00 | 760.00 | 787.50 | 787.44 | 900 |
| 2025-12-19 | 767.60 | 790.00 | 767.60 | 780.00 | 779.94 | 974 |
| 2025-12-18 | 790.00 | 790.00 | 772.50 | 772.50 | 772.44 | 3,163 |
| 2025-12-17 | 790.00 | 800.00 | 773.30 | 800.00 | 799.80 | 8,859 |
| 2025-12-16 | 760.00 | 780.00 | 760.00 | 765.00 | 764.81 | 19,045 |
| 2025-12-15 | 760.00 | 770.00 | 760.00 | 760.00 | 759.81 | 28,654 |
| 2025-12-12 | 765.00 | 770.00 | 755.00 | 767.50 | 767.31 | 13,202 |
| 2025-12-11 | 760.00 | 765.00 | 760.00 | 760.00 | 759.81 | 12,741 |
| 2025-12-10 | 756.10 | 756.10 | 752.10 | 755.00 | 754.81 | 2,915 |
| 2025-12-09 | 750.00 | 757.00 | 750.00 | 755.00 | 754.81 | 1,261 |
| 2025-12-08 | 770.00 | 770.00 | 750.00 | 755.00 | 754.81 | 507 |
| 2025-12-05 | 755.25 | 756.10 | 751.23 | 755.00 | 754.81 | 2,533 |
| 2025-12-04 | 760.00 | 760.00 | 739.00 | 755.00 | 754.81 | 11,355 |
| 2025-12-03 | 770.00 | 770.00 | 740.00 | 747.50 | 747.32 | 5,601 |
| 2025-12-02 | 755.00 | 765.00 | 743.00 | 765.00 | 764.81 | 11,227 |
| 2025-12-01 | 765.00 | 765.00 | 745.00 | 752.50 | 752.31 | 3,659 |
| 2025-11-28 | 750.25 | 764.98 | 746.54 | 747.50 | 747.32 | 3,993 |
| 2025-11-27 | 765.00 | 766.52 | 745.00 | 752.50 | 752.31 | 1,596 |
| 2025-11-26 | 745.00 | 762.50 | 740.00 | 762.50 | 762.31 | 2,273 |
| 2025-11-25 | 765.00 | 765.00 | 745.00 | 745.00 | 744.82 | 1,020 |
| 2025-11-24 | 750.00 | 775.00 | 750.00 | 765.00 | 764.81 | 4,486 |
| 2025-11-21 | 735.00 | 770.00 | 734.22 | 745.00 | 744.82 | 17,866 |
| 2025-11-20 | 735.00 | 775.00 | 735.00 | 752.50 | 752.31 | 2,006 |
| 2025-11-19 | 740.00 | 772.50 | 740.00 | 772.50 | 772.31 | 5,722 |
| 2025-11-18 | 755.00 | 775.00 | 735.00 | 735.00 | 734.82 | 11,316 |
| 2025-11-17 | 755.00 | 785.00 | 755.00 | 767.50 | 767.31 | 1,701 |
| 2025-11-14 | 765.00 | 780.00 | 755.00 | 760.00 | 759.81 | 5,153 |
| 2025-11-13 | 775.50 | 790.00 | 760.00 | 770.00 | 769.81 | 1,527 |
| 2025-11-12 | 785.00 | 785.00 | 770.75 | 775.00 | 774.81 | 2,878 |
| 2025-11-11 | 790.00 | 795.00 | 772.80 | 782.50 | 782.31 | 6,396 |
| 2025-11-10 | 780.00 | 790.00 | 765.00 | 790.00 | 789.81 | 9,573 |
| 2025-11-07 | 780.00 | 785.00 | 768.30 | 777.50 | 777.31 | 11,419 |
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.