Baronsmead Venture Trust Plc (BVT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:06AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 23 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 1,481 |
| 22 Apr 2024 | 52.50 | 54.00 | 51.00 | 54.00 | 54.00 | 4 |
| 19 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 18 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 17 Apr 2024 | 52.50 | 54.00 | 54.00 | 52.50 | 52.50 | 1 |
| 16 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 15 Apr 2024 | 52.50 | 54.00 | 51.00 | 54.00 | 54.00 | 23,066 |
| 12 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 Apr 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 16,310 |
| 10 Apr 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 7 |
| 09 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 08 Apr 2024 | 52.50 | 54.00 | 52.50 | 52.50 | 52.50 | 14,461 |
| 05 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 04 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 03 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 02 Apr 2024 | 52.50 | 54.00 | 51.50 | 52.50 | 52.50 | 192,074 |
| 28 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 28,221 |
| 27 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 46,589 |
| 26 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 25 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 22 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 35,020 |
| 21 Mar 2024 | 52.50 | 54.00 | 54.00 | 52.50 | 52.50 | 1 |
| 20 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 71,760 |
| 19 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 18,811 |
| 18 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 15,258 |
| 15 Mar 2024 | 52.50 | 52.60 | 51.00 | 52.50 | 52.50 | 18,562 |
| 14 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 4,015 |
| 13 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 19,640 |
| 12 Mar 2024 | 52.50 | 53.50 | 51.00 | 52.50 | 52.50 | 38,693 |
| 11 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 6,000 |
| 08 Mar 2024 | 52.50 | 53.50 | 52.20 | 52.50 | 52.50 | 712,203 |
| 07 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 06 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 05 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 04 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 01 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 29 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 28 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 27 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 26 Feb 2024 | 52.00 | 49.00 | 49.00 | 52.00 | 52.00 | 22,240 |
| 23 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 22 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 21 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 20 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 19 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 16 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 15 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 14 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 13 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 12 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 09 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 08 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 08 Feb 2024 | 0.025 Dividend | |||||
| 07 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.27 | - |
| 06 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.27 | - |
| 05 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.27 | - |
| 02 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.27 | - |
| 01 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.27 | - |
| 31 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.27 | - |
| 30 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 29 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 26 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 25 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 24 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 23 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 22 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 19 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 18 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.20 | - |
| 17 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 16 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 15 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 12 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 11 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 10 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 09 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 08 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 05 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 04 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 03 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 02 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 29 Dec 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.56 | - |
| 28 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 27 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 22 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 21 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 20 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 19 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 18 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 15 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 14 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 13 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 12 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 11 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 08 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 07 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 06 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 05 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 04 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| 01 Dec 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.