Baring Emerging Europe Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 795.00 | 810.00 | 790.00 | 810.00 | 810.00 | 14,036 |
| 2026-10-20 | 815.00 | 815.00 | 792.50 | 800.00 | 800.00 | 6,186 |
| 2026-10-16 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 3,817 |
| 2026-10-15 | 840.00 | 885.00 | 840.00 | 857.50 | 857.50 | 3,238 |
| 2026-10-14 | 840.00 | 865.00 | 835.00 | 840.00 | 840.00 | 81 |
| 2026-10-13 | 835.00 | 860.00 | 835.00 | 855.00 | 855.00 | 65 |
| 2026-10-12 | 865.00 | 865.00 | 840.00 | 850.00 | 850.00 | 1,594 |
| 2026-10-09 | 845.00 | 855.00 | 840.00 | 845.00 | 845.00 | 2,251 |
| 2026-10-08 | 840.00 | 852.50 | 840.00 | 852.50 | 852.50 | 1,574 |
| 2026-10-07 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | 2,176 |
| 2026-10-06 | 870.00 | 880.00 | 855.03 | 865.00 | 865.00 | 3,093 |
| 2026-10-05 | 865.00 | 880.00 | 855.00 | 872.50 | 872.50 | 781 |
| 2026-10-02 | 870.00 | 880.00 | 858.00 | 870.00 | 870.00 | 2,023 |
| 2026-10-01 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 3,928 |
| 2026-09-30 | 855.00 | 880.00 | 850.73 | 867.50 | 867.50 | 9,021 |
| 2026-09-29 | 890.00 | 890.00 | 855.00 | 855.00 | 855.00 | 2,196 |
| 2026-09-28 | 890.00 | 890.00 | 855.00 | 855.00 | 855.00 | 1,237 |
| 2026-09-25 | 885.00 | 885.00 | 861.25 | 875.00 | 875.00 | 6,967 |
| 2026-09-24 | 865.00 | 890.00 | 858.00 | 890.00 | 890.00 | 2,880 |
| 2026-09-23 | 870.00 | 885.00 | 870.00 | 880.00 | 880.00 | 73,547 |
| 2026-09-22 | 885.00 | 885.00 | 855.00 | 865.00 | 865.00 | 677 |
| 2026-09-21 | 855.00 | 885.00 | 855.00 | 885.00 | 885.00 | 309 |
Page 1 of 1 · 22 trading days
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.