Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-12	50.800	50.800	50.800	50.800	47.218	0
2026-02-11	50.800	50.800	50.800	50.800	47.218	0
2026-02-10	50.800	50.800	49.600	50.800	47.218	15,608
2026-02-09	48.400	50.800	47.400	50.800	47.218	33,959
2026-02-06	48.400	48.400	48.400	48.400	44.987	0
2026-02-05	48.400	48.400	48.400	48.400	44.987	0
2026-02-04	48.400	49.400	48.400	48.400	44.987	2,175
2026-02-03	48.400	49.400	47.400	48.400	44.987	2,490
2026-02-02	48.400	48.400	48.400	48.400	44.987	0
2026-01-30	48.400	48.400	45.000	48.400	44.987	68,075
2026-01-29	48.400	48.400	48.400	48.400	44.987	0
2026-01-28	48.400	49.400	47.400	48.400	44.987	2
2026-01-27	48.400	48.400	47.400	48.400	44.987	10
2026-01-26	48.400	48.400	48.400	48.400	44.987	0
2026-01-23	48.400	49.400	47.400	48.400	44.987	4,008
2026-01-22	48.400	48.400	48.400	48.400	44.987	0
2026-01-21	48.400	48.400	48.400	48.400	44.987	0
2026-01-20	48.400	48.400	48.400	48.400	44.987	0
2026-01-19	48.400	48.400	48.400	48.400	44.987	0
2026-01-16	48.400	48.400	48.400	48.400	44.987	0
2026-01-15	48.400	48.400	47.400	48.400	44.987	4
2026-01-14	48.400	48.400	48.400	48.400	44.987	0
2026-01-13	48.400	48.400	47.400	48.400	44.987	9
2026-01-12	48.400	49.400	47.400	48.400	44.987	88
2026-01-09	48.400	49.400	48.400	48.400	44.987	4,006
2026-01-08	48.400	48.400	48.400	48.400	44.987	0
2026-01-07	48.400	48.400	48.400	48.400	44.987	0
2026-01-06	48.400	48.400	48.400	48.400	44.987	0
2026-01-05	48.400	48.400	47.400	48.400	44.987	1,060
2026-01-02	48.400	48.400	47.400	48.400	44.987	57
2025-12-31	48.400	48.400	48.400	48.400	44.987	0
2025-12-30	48.400	48.400	48.400	48.400	44.987	0
2025-12-29	48.400	49.400	48.400	48.400	44.987	2,509
2025-12-24	48.400	48.400	48.400	48.400	44.987	0
2025-12-23	48.400	48.400	48.400	48.400	44.987	0
2025-12-22	48.400	48.400	48.400	48.400	44.987	0
2025-12-19	48.400	48.400	48.400	48.400	44.987	0
2025-12-18	48.400	48.400	48.400	48.400	44.987	0
2025-12-17	48.400	48.400	47.400	48.400	44.987	4
2025-12-16	48.400	48.400	48.400	48.400	44.987	0
2025-12-15	48.400	48.400	48.400	48.400	44.987	0
2025-12-12	48.400	48.400	48.400	48.400	44.987	0
2025-12-11	48.400	48.400	48.400	48.400	44.987	0
2025-12-10	48.400	48.400	47.400	48.400	44.987	50
2025-12-09	48.400	48.400	48.400	48.400	44.987	0
2025-12-08	48.400	48.400	48.400	48.400	44.987	0
2025-12-05	48.400	48.400	48.400	48.400	44.987	0
2025-12-04	48.400	48.400	45.000	48.400	44.987	7,903
2025-12-03	49.450	49.450	49.450	49.450	45.963	0
2025-12-02	49.450	50.500	49.450	49.450	45.963	2
2025-12-01	49.450	49.450	49.450	49.450	45.963	0
2025-11-28	49.450	49.450	49.450	49.450	45.963	0
2025-11-27	49.450	49.450	49.450	49.450	45.963	0
2025-11-26	49.450	49.450	49.450	49.450	45.963	0
2025-11-25	49.450	50.500	48.400	49.450	45.963	3
2025-11-24	49.450	49.450	49.450	49.450	45.963	0
2025-11-21	49.450	49.450	49.450	49.450	45.963	0
2025-11-20	49.450	49.450	49.450	49.450	45.963	0
2025-11-19	49.450	49.450	49.450	49.450	45.963	0
2025-11-18	49.450	49.450	49.450	49.450	45.963	0

← NewerPage 4 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.5000 GBX
2026-02-26	2.0000 GBX
2025-08-07	1.7500 GBX
2025-02-13	2.0000 GBX
2024-08-08	1.7500 GBX
2024-02-08	2.5000 GBX
2023-08-10	1.7500 GBX
2023-02-02	2.7500 GBX
2022-08-11	3.0000 GBX
2022-02-03	3.5000 GBX
2021-08-12	3.0000 GBX
2021-02-04	3.5000 GBX
2020-08-13	3.0000 GBX
2020-02-06	3.5000 GBX
2019-08-29	3.0000 GBX
2019-02-26	0.0005 GBX
2019-02-07	4.5000 GBX

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.