Baronsmead Second Venture Trust plc (BMD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 13,772 |
| 21 May 2024 | 55.50 | 52.50 | 52.50 | 55.50 | 55.50 | 18,005 |
| 20 May 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 122 |
| 17 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 16 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 15 May 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 38 |
| 14 May 2024 | 55.50 | 54.00 | 53.00 | 55.50 | 55.50 | 43,004 |
| 13 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 10 May 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 7,355 |
| 09 May 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 8,597 |
| 08 May 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 1,799 |
| 07 May 2024 | 55.00 | 56.50 | 53.50 | 55.50 | 55.50 | 544 |
| 03 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 02 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 01 May 2024 | 55.00 | 56.50 | 53.50 | 55.00 | 55.00 | 4 |
| 30 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 29 Apr 2024 | 55.50 | 57.00 | 54.00 | 54.00 | 54.00 | 11 |
| 26 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 25 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 24 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 23 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Apr 2024 | 55.50 | 57.00 | 54.00 | 54.00 | 54.00 | 5 |
| 19 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 18 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 17 Apr 2024 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 4 |
| 16 Apr 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 1,000 |
| 15 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 12 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 11 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 10 Apr 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 1 |
| 09 Apr 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 1,000 |
| 08 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 04 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 03 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 02 Apr 2024 | 55.50 | 54.67 | 54.67 | 55.50 | 55.50 | 83,741 |
| 28 Mar 2024 | 55.50 | 57.00 | 57.00 | 57.00 | 57.00 | 4 |
| 27 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 26 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 25 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 21 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 4,926 |
| 20 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 25,214 |
| 19 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 19,543 |
| 18 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 45,555 |
| 15 Mar 2024 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 21,809 |
| 14 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 31,480 |
| 13 Mar 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 3 |
| 12 Mar 2024 | 55.50 | 56.50 | 54.00 | 55.50 | 55.50 | 37,146 |
| 11 Mar 2024 | 55.50 | 56.50 | 54.00 | 55.50 | 55.50 | 34,773 |
| 08 Mar 2024 | 55.50 | 56.50 | 54.90 | 55.50 | 55.50 | 642,855 |
| 07 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 18,836 |
| 06 Mar 2024 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 504 |
| 05 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 Mar 2024 | 54.00 | 52.50 | 52.50 | 52.50 | 52.50 | 1,284 |
| 01 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 29 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 28 Feb 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 193 |
| 27 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 26 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 21 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 19 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 16 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 13 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 09 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 Feb 2024 | 2.25 Dividend | |||||
| 07 Feb 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 54.25 | 1,915 |
| 06 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| 05 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| 02 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| 01 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| 31 Jan 2024 | 56.50 | 55.79 | 55.79 | 56.50 | 54.25 | 444,222 |
| 30 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| 29 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| 26 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| 25 Jan 2024 | 57.00 | 57.50 | 57.50 | 56.50 | 54.25 | 2 |
| 24 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.73 | - |
| 23 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 22 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 19 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 18 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 17 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 16 Jan 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 52.33 | 11,758 |
| 15 Jan 2024 | 54.50 | 55.75 | 55.75 | 54.50 | 52.33 | 8,836 |
| 12 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 11 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 10 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 09 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 08 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 05 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 04 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 03 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| 02 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
| *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.