tiprankstipranks
Baronsmead Second Venture Trust PLC (GB:BMD)
LSE:BMD
UK Market
BMD
Baronsmead Second Venture
RESEARCH TOOLSreports

Baronsmead Second Venture (BMD) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
44.40
45.40
43.40
44.40
44.40
0.00%
2,195,128
7.70
Sep 07, 2026
43.10
45.40
41.60
44.40
44.40
0.00%
17,920
0.06
Sep 04, 2026
44.40
44.60
44.20
44.40
44.40
0.00%
0
0.00
Sep 03, 2026
44.40
44.60
44.20
44.40
44.40
0.00%
0
0.00
Sep 02, 2026
44.40
44.60
44.20
44.40
44.40
0.00%
0
0.00
Sep 01, 2026
44.40
44.60
44.20
44.40
44.40
0.00%
0
0.00
Aug 31, 2026
44.40
45.40
45.40
44.40
44.40
0.00%
0
0.00
Aug 28, 2026
44.40
45.40
45.40
44.40
44.40
0.00%
16
<0.01
Aug 27, 2026
44.60
45.60
41.00
44.40
44.40
-0.45%
18,724
0.07
Aug 26, 2026
44.60
44.80
44.40
44.60
44.60
0.00%
0
0.00
Aug 25, 2026
44.60
44.80
44.40
44.60
44.60
0.00%
0
0.00
Aug 24, 2026
44.60
44.80
44.40
44.60
44.60
0.00%
0
0.00
Aug 21, 2026
44.60
45.60
45.60
44.60
44.60
-2.19%
3
<0.01
Aug 20, 2026
44.60
45.60
45.60
45.60
45.60
+2.24%
10
<0.01
Aug 19, 2026
44.60
43.60
41.00
44.60
44.60
0.00%
25,014
0.09
Aug 18, 2026
44.60
44.80
44.40
44.60
44.60
0.00%
0
0.00
Aug 17, 2026
44.60
44.80
44.40
44.60
44.60
0.00%
0
0.00
Aug 14, 2026
44.60
44.80
44.40
44.60
44.60
0.00%
0
0.00
Aug 13, 2026
44.60
45.60
43.60
44.60
44.60
-2.19%
5,136,517
25.20
Aug 12, 2026
44.60
45.60
45.60
45.60
45.60
+2.24%
4
<0.01
Aug 11, 2026
44.60
43.60
43.60
44.60
44.60
0.00%
9,973
0.05
Aug 10, 2026
44.60
43.60
43.60
44.60
44.60
0.00%
3
<0.01
Aug 07, 2026
44.60
44.80
44.40
44.60
44.60
0.00%
0
0.00
Aug 06, 2026
44.60
45.60
45.60
44.60
44.60
-0.11%
53
<0.01
Aug 05, 2026
46.40
46.60
46.20
46.40
44.65
0.00%
0
0.00
Aug 04, 2026
46.40
45.40
45.40
46.40
44.65
0.00%
2,951
0.01
Aug 03, 2026
47.60
46.60
46.20
46.40
44.65
-2.52%
0
0.00
Jul 31, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 30, 2026
47.60
48.60
48.60
47.60
45.80
0.00%
1
<0.01
Jul 29, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 28, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 27, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 24, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 23, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 22, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 21, 2026
47.60
46.60
46.60
47.60
45.80
0.00%
34,679
0.17
Jul 20, 2026
47.60
48.00
46.00
47.60
45.80
0.00%
43,774
0.21
Jul 17, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 16, 2026
47.60
48.60
48.60
47.60
45.80
0.00%
3
<0.01
Jul 15, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 14, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 13, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 10, 2026
47.60
48.60
48.60
47.60
45.80
0.00%
5,027
0.02
Jul 09, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 08, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 07, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 06, 2026
47.60
48.60
48.60
47.60
45.80
0.00%
6,799
0.03
Jul 03, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 02, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Jul 01, 2026
47.60
47.80
47.40
47.60
45.80
0.00%
0
0.00
Rows:
50