Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	49.450	49.450	49.450	49.450	45.963	0
2025-11-14	49.450	49.450	49.450	49.450	45.963	0
2025-11-13	49.450	49.450	49.450	49.450	45.963	0
2025-11-12	49.450	49.450	49.450	49.450	45.963	0
2025-11-11	49.450	49.450	49.450	49.450	45.963	0
2025-11-10	49.450	49.450	49.450	49.450	45.963	0
2025-11-07	49.450	49.450	49.450	49.450	45.963	0
2025-11-06	49.450	49.450	49.450	49.450	45.963	0
2025-11-05	49.450	50.500	49.450	49.450	45.963	4
2025-11-04	49.450	49.450	49.450	49.450	45.963	0
2025-11-03	49.450	49.450	49.450	49.450	45.963	0
2025-10-31	49.450	50.500	48.400	49.450	45.963	56
2025-10-30	49.450	49.450	49.450	49.450	45.963	0
2025-10-29	49.400	49.450	49.400	49.450	45.963	3
2025-10-28	48.400	48.400	47.400	48.400	44.987	278
2025-10-27	48.400	48.400	48.400	48.400	44.987	0
2025-10-25	48.400	48.400	48.400	48.400	44.987	0
2025-10-24	48.400	48.400	48.400	48.400	44.987	0
2025-10-23	48.400	48.400	48.400	48.400	44.987	0
2025-10-22	48.400	48.400	48.400	48.400	44.987	0
2025-10-21	48.400	48.400	48.400	48.400	44.987	0
2025-10-20	48.400	48.400	48.400	48.400	44.987	0
2025-10-17	48.400	48.400	48.400	48.400	44.987	0
2025-10-16	48.400	48.400	48.200	48.400	44.987	3
2025-10-15	48.400	48.400	48.400	48.400	44.987	0
2025-10-14	48.400	48.400	48.400	48.400	44.987	0
2025-10-13	48.400	48.400	48.400	48.400	44.987	0
2025-10-10	48.400	48.400	48.400	48.400	44.987	0
2025-10-09	48.400	48.400	48.400	48.400	44.987	0
2025-10-08	48.400	48.400	48.400	48.400	44.987	0
2025-10-07	48.400	48.400	48.400	48.400	44.987	0
2025-10-06	48.400	48.400	48.400	48.400	44.987	0
2025-10-03	48.400	48.400	48.400	48.400	44.987	0
2025-10-02	48.400	49.400	48.400	48.400	44.987	4,000
2025-10-01	48.400	48.400	48.400	48.400	44.987	0
2025-09-30	48.400	49.400	48.400	48.400	44.987	4,000
2025-09-29	48.400	49.400	47.870	48.400	44.987	2,673,187
2025-09-26	49.400	49.400	49.400	49.400	45.917	98,042
2025-09-25	48.400	48.400	48.400	48.400	44.987	0
2025-09-24	48.400	48.400	48.400	48.400	44.987	0
2025-09-23	48.400	48.400	48.400	48.400	44.987	0
2025-09-22	48.400	48.400	47.400	48.400	44.987	10,976
2025-09-19	48.400	48.400	48.400	48.400	44.987	0
2025-09-18	48.400	49.000	47.400	48.400	44.987	11,437
2025-09-17	48.400	48.400	48.400	48.400	44.987	0
2025-09-16	48.400	48.400	47.400	48.400	44.987	4,070
2025-09-15	48.400	48.400	48.400	48.400	44.987	0
2025-09-14	48.400	48.400	48.400	48.400	44.987	0
2025-09-12	48.400	48.400	48.400	48.400	44.987	0
2025-09-11	48.400	48.400	48.400	48.400	44.987	0
2025-09-10	48.400	49.400	47.400	48.400	44.987	44,159
2025-09-09	48.400	49.400	47.400	48.400	44.987	8,925,070
2025-09-08	48.400	48.400	48.400	48.400	44.987	0
2025-09-05	48.400	48.400	48.400	48.400	44.987	0
2025-09-04	47.400	47.400	47.400	47.400	44.058	55
2025-09-03	48.200	48.200	48.200	48.200	44.801	0
2025-09-02	48.200	48.200	48.200	48.200	44.801	0
2025-09-01	48.200	48.200	48.200	48.200	44.801	0
2025-08-29	48.200	48.200	48.200	48.200	44.801	0
2025-08-28	48.200	48.200	48.200	48.200	44.801	0

← NewerPage 5 of 22 · 1,263 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.