Baronsmead Venture Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	43.400	43.400	43.400	43.400	43.400	0
2026-10-20	44.400	44.400	43.400	43.400	43.400	1,796
2026-10-19	44.400	44.400	43.400	43.400	43.400	5
2026-10-16	43.400	43.400	43.400	43.400	43.400	0
2026-10-15	43.400	43.400	43.400	43.400	43.400	0
2026-10-14	43.400	43.400	43.400	43.400	43.400	0
2026-10-13	43.400	44.400	40.000	44.400	44.400	1,020
2026-10-12	43.400	43.400	43.400	43.400	43.400	0
2026-10-09	43.400	43.400	43.400	43.400	43.400	0
2026-10-08	43.400	43.400	43.400	43.400	43.400	0
2026-10-07	43.400	43.400	43.400	43.400	43.400	0
2026-10-06	43.400	43.400	43.400	43.400	43.400	0
2026-10-05	43.400	43.400	43.400	43.400	43.400	0
2026-10-02	43.400	43.400	43.400	43.400	43.400	0
2026-10-01	43.400	43.400	43.400	43.400	43.400	0
2026-09-30	43.400	43.400	43.400	43.400	43.400	0
2026-09-29	43.400	43.400	43.400	43.400	43.400	0
2026-09-28	43.400	43.400	42.400	43.400	43.400	758,063
2026-09-25	43.400	43.400	42.400	43.400	43.400	1,363
2026-09-24	43.400	43.400	43.400	43.400	43.400	0
2026-09-23	43.400	43.400	43.400	43.400	43.400	0
2026-09-22	43.400	44.400	42.400	43.400	43.400	14,931
2026-09-21	43.400	43.400	42.200	43.400	43.400	39,716
2026-09-18	43.400	43.400	42.400	43.400	43.400	4,876
2026-09-17	43.400	43.400	43.400	43.400	43.400	0
2026-09-16	43.400	43.400	43.400	43.400	43.400	0
2026-09-15	43.400	43.400	42.000	43.400	43.400	12,585
2026-09-14	43.400	43.490	42.400	43.400	43.400	492,148
2026-09-11	43.400	43.400	43.150	43.400	43.400	180,646
2026-09-10	43.400	44.400	43.400	43.400	43.400	11,000
2026-09-09	43.400	44.400	42.400	43.400	43.400	19,232
2026-09-08	43.400	44.400	43.150	43.400	43.400	1,858,834
2026-09-07	42.500	44.400	41.000	43.400	43.400	67,098
2026-09-04	43.600	44.600	43.600	43.600	43.600	4
2026-09-03	43.600	44.000	42.600	43.600	43.600	25,192
2026-09-02	43.600	43.600	43.600	43.600	43.600	0
2026-09-01	43.600	43.600	43.600	43.600	43.600	0
2026-08-28	43.600	43.600	43.600	43.600	43.600	0
2026-08-27	43.600	43.600	43.600	43.600	43.600	0
2026-08-26	43.600	43.600	43.600	43.600	43.600	0
2026-08-25	43.600	44.600	43.600	43.600	43.600	4
2026-08-24	43.600	43.600	43.600	43.600	43.600	0
2026-08-23	43.600	43.600	43.600	43.600	43.600	0
2026-08-21	43.600	43.600	43.600	43.600	43.600	0
2026-08-20	43.600	43.600	43.600	43.600	43.600	0
2026-08-19	43.600	43.600	43.600	43.600	43.600	0
2026-08-18	43.600	43.600	42.600	43.600	43.600	9
2026-08-17	43.600	43.600	43.600	43.600	43.600	0
2026-08-14	43.600	43.600	43.600	43.600	43.600	0
2026-08-13	43.600	43.600	43.000	43.600	43.600	5,516,226
2026-08-12	43.600	44.600	43.600	43.600	43.600	2,342
2026-08-11	43.600	43.600	42.600	43.600	43.600	20,128
2026-08-10	43.600	43.600	42.600	43.600	43.600	8,953
2026-08-07	43.600	44.600	42.600	43.600	43.600	10,017
2026-08-06	44.600	44.600	44.600	44.600	44.600	72
2026-08-05	45.000	45.000	45.000	45.000	45.000	0
2026-08-04	45.000	45.000	44.000	45.000	45.000	247
2026-08-03	45.000	45.000	45.000	45.000	45.000	0
2026-08-01	45.400	45.400	45.400	45.400	45.400	0
2026-07-31	45.400	45.400	45.400	45.400	45.400	0

Page 1 of 22 · 1,265 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.