Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 780.00 | 785.00 | 768.30 | 777.50 | 777.31 | 11,419 |
| 2025-11-06 | 775.00 | 780.00 | 765.00 | 775.00 | 774.81 | 9,456 |
| 2025-11-05 | 770.00 | 785.00 | 761.95 | 775.00 | 774.81 | 13,149 |
| 2025-11-04 | 780.00 | 795.00 | 740.60 | 785.00 | 784.81 | 22,273 |
| 2025-11-03 | 805.00 | 820.00 | 784.88 | 792.50 | 792.30 | 24,772 |
| 2025-10-31 | 800.00 | 800.00 | 775.00 | 785.00 | 784.81 | 11,090 |
| 2025-10-30 | 795.00 | 810.00 | 775.00 | 775.00 | 774.81 | 3,022 |
| 2025-10-29 | 800.00 | 809.99 | 790.00 | 797.50 | 797.30 | 4,921 |
| 2025-10-28 | 797.85 | 805.00 | 795.70 | 802.50 | 802.30 | 14,623 |
| 2025-10-27 | 810.00 | 820.00 | 795.70 | 805.00 | 804.80 | 26,432 |
| 2025-10-24 | 805.00 | 820.00 | 780.70 | 817.50 | 817.30 | 9,363 |
| 2025-10-23 | 800.00 | 802.50 | 780.25 | 802.50 | 802.30 | 775 |
| 2025-10-22 | 780.00 | 806.40 | 780.00 | 802.50 | 802.30 | 9,637 |
| 2025-10-21 | 770.00 | 810.00 | 770.00 | 802.50 | 802.30 | 14,883 |
| 2025-10-20 | 800.00 | 800.88 | 765.00 | 800.00 | 799.80 | 7,421 |
| 2025-10-17 | 775.00 | 800.00 | 765.00 | 797.50 | 797.30 | 17,635 |
| 2025-10-16 | 780.00 | 807.50 | 780.00 | 807.50 | 807.30 | 7,334 |
| 2025-10-15 | 780.00 | 810.00 | 780.00 | 807.50 | 807.30 | 5,358 |
| 2025-10-14 | 780.00 | 812.50 | 780.00 | 812.50 | 812.30 | 218,017 |
| 2025-10-13 | 785.00 | 820.00 | 775.00 | 810.00 | 809.80 | 21,556 |
| 2025-10-10 | 820.00 | 820.00 | 797.69 | 815.00 | 814.80 | 13,152 |
| 2025-10-09 | 805.00 | 817.50 | 792.69 | 817.50 | 817.30 | 10,447 |
| 2025-10-08 | 805.00 | 820.00 | 785.00 | 810.00 | 809.80 | 3,007 |
| 2025-10-07 | 796.58 | 809.85 | 775.00 | 807.50 | 807.30 | 15,992 |
| 2025-10-06 | 800.00 | 808.78 | 770.00 | 805.00 | 804.80 | 8,732 |
| 2025-10-03 | 789.48 | 800.00 | 775.00 | 785.00 | 784.81 | 5,114 |
| 2025-10-02 | 770.00 | 815.00 | 770.00 | 787.50 | 787.31 | 144,433 |
| 2025-10-01 | 801.58 | 813.74 | 790.00 | 802.50 | 802.30 | 8,687 |
| 2025-09-30 | 770.00 | 814.73 | 770.00 | 795.00 | 794.80 | 6,841 |
| 2025-09-29 | 812.71 | 815.00 | 780.00 | 790.00 | 789.81 | 6,792 |
| 2025-09-26 | 760.00 | 820.00 | 760.00 | 802.50 | 802.30 | 26,555 |
| 2025-09-25 | 770.00 | 785.00 | 770.00 | 770.00 | 769.81 | 2,161 |
| 2025-09-24 | 740.00 | 785.00 | 740.00 | 780.00 | 779.81 | 4,633 |
| 2025-09-23 | 780.00 | 780.00 | 740.00 | 765.00 | 764.81 | 32,290 |
| 2025-09-22 | 750.00 | 780.00 | 750.00 | 767.50 | 767.31 | 45 |
| 2025-09-19 | 780.00 | 780.00 | 740.00 | 767.50 | 767.31 | 2,969 |
| 2025-09-18 | 780.00 | 780.00 | 757.60 | 765.00 | 764.81 | 1,722 |
| 2025-09-17 | 755.00 | 780.00 | 740.00 | 767.50 | 767.31 | 12,872 |
| 2025-09-16 | 720.00 | 754.95 | 720.00 | 750.00 | 749.82 | 10,029 |
| 2025-09-15 | 720.00 | 750.00 | 718.00 | 720.00 | 719.82 | 10,770 |
| 2025-09-12 | 720.00 | 750.00 | 720.00 | 737.50 | 737.32 | 467 |
| 2025-09-11 | 725.00 | 750.00 | 715.00 | 737.50 | 737.32 | 3,360 |
| 2025-09-10 | 740.00 | 740.00 | 726.00 | 737.50 | 737.32 | 967 |
| 2025-09-09 | 720.00 | 748.50 | 720.00 | 727.50 | 727.32 | 318 |
| 2025-09-08 | 725.00 | 750.00 | 720.00 | 735.00 | 734.82 | 64,615 |
| 2025-09-05 | 735.00 | 753.50 | 726.94 | 740.00 | 739.82 | 22,640 |
| 2025-09-04 | 730.00 | 745.00 | 730.00 | 737.50 | 737.32 | 228,105 |
| 2025-09-03 | 730.00 | 753.10 | 730.00 | 742.50 | 742.32 | 665 |
| 2025-09-02 | 771.00 | 775.00 | 735.00 | 755.00 | 754.81 | 1,871 |
| 2025-09-01 | 755.00 | 755.00 | 755.00 | 755.00 | 754.81 | 0 |
| 2025-08-29 | 755.00 | 775.00 | 740.00 | 755.00 | 754.81 | 8,117 |
| 2025-08-28 | 780.00 | 780.00 | 737.00 | 767.50 | 767.31 | 3,538 |
| 2025-08-27 | 773.00 | 775.00 | 737.02 | 755.00 | 754.81 | 2,255 |
| 2025-08-26 | 774.60 | 774.60 | 737.00 | 755.00 | 754.81 | 670 |
| 2025-08-22 | 780.00 | 780.00 | 755.00 | 755.00 | 754.81 | 6,192 |
| 2025-08-21 | 780.00 | 780.00 | 735.00 | 755.00 | 754.81 | 2,545 |
| 2025-08-20 | 740.00 | 769.00 | 737.98 | 755.00 | 754.81 | 899 |
| 2025-08-19 | 759.67 | 774.60 | 740.00 | 755.00 | 754.81 | 1,086 |
| 2025-08-18 | 775.00 | 775.00 | 735.00 | 755.00 | 754.81 | 4,248 |
| 2025-08-15 | 759.67 | 774.60 | 735.00 | 755.00 | 754.81 | 1,709 |
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.