Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 735.00 | 775.00 | 735.00 | 755.00 | 754.81 | 138 |
| 2025-08-13 | 765.00 | 785.00 | 742.60 | 755.00 | 754.81 | 5,245 |
| 2025-08-12 | 730.00 | 742.50 | 730.00 | 742.50 | 742.32 | 250 |
| 2025-08-11 | 720.00 | 765.00 | 720.00 | 740.00 | 739.82 | 1,544 |
| 2025-08-08 | 744.67 | 765.00 | 720.00 | 740.00 | 739.82 | 1,059 |
| 2025-08-07 | 745.00 | 760.00 | 705.00 | 760.00 | 759.81 | 14,522 |
| 2025-08-06 | 727.75 | 745.00 | 723.03 | 730.00 | 729.82 | 1,397 |
| 2025-08-05 | 735.00 | 745.00 | 720.00 | 732.50 | 732.32 | 12,701 |
| 2025-08-04 | 727.75 | 745.00 | 700.00 | 722.50 | 722.32 | 186 |
| 2025-08-01 | 744.96 | 745.00 | 700.90 | 722.50 | 722.32 | 5,784 |
| 2025-07-31 | 725.00 | 745.00 | 724.67 | 742.50 | 742.32 | 8,104 |
| 2025-07-30 | 725.00 | 737.67 | 707.59 | 737.50 | 737.32 | 28,544 |
| 2025-07-29 | 720.00 | 730.00 | 710.00 | 710.00 | 709.83 | 27,233 |
| 2025-07-28 | 725.00 | 740.00 | 700.00 | 712.50 | 712.32 | 31,661 |
| 2025-07-25 | 739.97 | 739.98 | 700.00 | 712.50 | 712.32 | 27,635 |
| 2025-07-24 | 730.00 | 730.00 | 707.00 | 727.50 | 727.32 | 10,409 |
| 2025-07-23 | 690.00 | 727.50 | 690.00 | 727.50 | 727.32 | 6,280 |
| 2025-07-22 | 695.00 | 720.00 | 685.00 | 720.00 | 719.82 | 16,595 |
| 2025-07-21 | 695.00 | 725.00 | 665.00 | 665.00 | 664.84 | 17,952 |
| 2025-07-18 | 720.00 | 720.00 | 695.00 | 705.00 | 704.83 | 4,094 |
| 2025-07-17 | 719.70 | 725.00 | 710.00 | 710.00 | 709.83 | 2,429 |
| 2025-07-16 | 690.00 | 720.00 | 689.31 | 710.00 | 709.83 | 1,106 |
| 2025-07-15 | 700.00 | 724.62 | 690.00 | 715.00 | 714.82 | 8,222 |
| 2025-07-14 | 695.00 | 717.50 | 690.00 | 717.50 | 717.32 | 16,839 |
| 2025-07-11 | 690.00 | 720.00 | 690.00 | 700.00 | 699.83 | 2,260 |
| 2025-07-10 | 700.00 | 715.00 | 691.84 | 705.00 | 704.83 | 9,094 |
| 2025-07-09 | 710.00 | 717.00 | 660.00 | 712.50 | 712.32 | 22,881 |
| 2025-07-08 | 690.00 | 720.00 | 665.00 | 720.00 | 719.82 | 10,539 |
| 2025-07-07 | 670.00 | 704.60 | 655.00 | 697.50 | 697.33 | 15,697 |
| 2025-07-04 | 690.00 | 700.00 | 670.00 | 700.00 | 699.83 | 5,003 |
| 2025-07-03 | 670.00 | 690.00 | 646.93 | 690.00 | 689.83 | 33,867 |
| 2025-07-02 | 667.75 | 680.00 | 646.79 | 662.50 | 662.34 | 1,952 |
| 2025-07-01 | 645.00 | 677.50 | 645.00 | 677.50 | 677.33 | 8,009 |
| 2025-06-30 | 655.00 | 655.00 | 625.00 | 642.50 | 642.34 | 1,518 |
| 2025-06-27 | 620.00 | 655.00 | 620.00 | 647.50 | 647.34 | 761 |
| 2025-06-26 | 655.00 | 655.00 | 636.00 | 647.50 | 647.34 | 362 |
| 2025-06-25 | 660.00 | 660.00 | 645.00 | 650.00 | 649.84 | 2,966 |
| 2025-06-24 | 655.00 | 655.00 | 640.00 | 640.00 | 639.84 | 21 |
| 2025-06-23 | 635.00 | 635.00 | 617.40 | 635.00 | 634.84 | 217 |
| 2025-06-20 | 635.00 | 640.00 | 632.50 | 632.50 | 632.34 | 3,406 |
| 2025-06-19 | 634.79 | 635.00 | 622.50 | 622.50 | 622.35 | 2,563 |
| 2025-06-18 | 634.75 | 635.00 | 634.75 | 635.00 | 634.78 | 19,225 |
| 2025-06-17 | 635.00 | 640.10 | 620.00 | 635.00 | 634.78 | 5,034 |
| 2025-06-16 | 622.60 | 634.25 | 622.60 | 627.50 | 627.29 | 37,690 |
| 2025-06-13 | 613.82 | 635.00 | 610.60 | 635.00 | 634.78 | 4,283 |
| 2025-06-12 | 650.00 | 665.00 | 650.00 | 650.00 | 649.78 | 6,717 |
| 2025-06-11 | 646.20 | 652.50 | 646.20 | 652.50 | 652.28 | 1,936 |
| 2025-06-10 | 650.00 | 665.00 | 641.60 | 650.00 | 649.78 | 4,406 |
| 2025-06-09 | 660.00 | 661.99 | 640.00 | 652.50 | 652.28 | 10,633 |
| 2025-06-06 | 645.00 | 650.00 | 636.00 | 645.00 | 644.78 | 3,316 |
| 2025-06-05 | 650.00 | 660.00 | 635.00 | 650.00 | 649.78 | 1,791 |
| 2025-06-04 | 652.60 | 652.60 | 635.00 | 647.50 | 647.28 | 147 |
| 2025-06-03 | 641.00 | 660.00 | 641.00 | 650.00 | 649.78 | 449 |
| 2025-06-02 | 650.00 | 650.00 | 642.50 | 642.50 | 642.28 | 40 |
| 2025-05-30 | 660.00 | 660.00 | 637.16 | 637.50 | 637.28 | 5,191 |
| 2025-05-29 | 659.75 | 659.75 | 635.00 | 642.50 | 642.28 | 303 |
| 2025-05-28 | 640.00 | 660.00 | 635.00 | 645.00 | 644.78 | 5,275 |
| 2025-05-27 | 635.00 | 650.00 | 635.00 | 642.50 | 642.28 | 5,201 |
| 2025-05-23 | 660.00 | 660.00 | 650.00 | 650.00 | 649.78 | 1 |
| 2025-05-22 | 660.00 | 660.00 | 645.00 | 650.00 | 649.78 | 16,617 |
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.