TipRanks
Baronsmead Venture Trust PLC (GB:BVT)
LSE:BVT
UK Market
BVT
Baronsmead Venture
RESEARCH TOOLSreports

Baronsmead Venture (BVT) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
43.40
43.60
43.20
43.40
43.40
0.00%
0
0.00
Sep 16, 2026
43.40
43.60
43.20
43.40
43.40
0.00%
0
0.00
Sep 15, 2026
43.40
42.00
42.00
43.40
43.40
0.00%
12,585
0.04
Sep 14, 2026
43.40
43.49
42.40
43.40
43.40
0.00%
492,148
1.51
Sep 11, 2026
43.40
43.15
43.15
43.40
43.40
0.00%
180,646
0.56
Sep 10, 2026
43.40
44.40
44.40
43.40
43.40
0.00%
11,000
0.03
Sep 09, 2026
43.40
44.40
42.40
43.40
43.40
0.00%
19,232
0.06
Sep 08, 2026
43.40
44.40
43.15
43.40
43.40
0.00%
1,858,834
6.35
Sep 07, 2026
42.50
44.40
41.00
43.40
43.40
-0.46%
67,098
0.23
Sep 04, 2026
43.60
44.60
44.60
43.60
43.60
0.00%
4
<0.01
Sep 03, 2026
43.60
44.00
42.60
43.60
43.60
0.00%
25,192
0.09
Sep 02, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Sep 01, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 31, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 28, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 27, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 26, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 25, 2026
43.60
44.60
44.60
43.60
43.60
0.00%
4
<0.01
Aug 24, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 21, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 20, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 19, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 18, 2026
43.60
42.60
42.60
43.60
43.60
0.00%
9
<0.01
Aug 17, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 14, 2026
43.60
43.80
43.40
43.60
43.60
0.00%
0
0.00
Aug 13, 2026
43.60
43.43
43.00
43.60
43.60
0.00%
5,516,046
26.98
Aug 12, 2026
43.60
44.60
44.60
43.60
43.60
0.00%
2,342
0.01
Aug 11, 2026
43.60
42.60
42.60
43.60
43.60
0.00%
20,128
0.10
Aug 10, 2026
43.60
42.60
42.60
43.60
43.60
0.00%
8,953
0.04
Aug 07, 2026
43.60
44.60
42.60
43.60
43.60
-2.24%
10,017
0.05
Aug 06, 2026
43.60
44.60
44.60
44.60
44.60
+2.53%
72
<0.01
Aug 05, 2026
45.00
45.20
44.80
45.00
43.50
0.00%
0
0.00
Aug 04, 2026
45.00
44.00
44.00
45.00
43.50
0.00%
247
<0.01
Aug 03, 2026
45.40
45.20
44.80
45.00
43.50
-0.88%
0
0.00
Jul 31, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 30, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 29, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 28, 2026
45.40
44.40
44.40
45.40
43.89
0.00%
38
<0.01
Jul 27, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 24, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 23, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 22, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 21, 2026
45.40
45.60
45.20
45.40
43.89
0.00%
0
0.00
Jul 20, 2026
46.00
45.00
45.00
45.40
43.89
-1.30%
56
<0.01
Jul 17, 2026
46.00
46.20
45.80
46.00
44.47
0.00%
0
0.00
Jul 16, 2026
46.00
46.20
45.80
46.00
44.47
0.00%
0
0.00
Jul 15, 2026
46.00
46.20
45.80
46.00
44.47
0.00%
0
0.00
Jul 14, 2026
46.00
46.20
45.80
46.00
44.47
0.00%
0
0.00
Jul 13, 2026
46.00
47.00
45.00
46.00
44.47
0.00%
26
<0.01
Jul 10, 2026
46.00
46.20
45.80
46.00
44.47
0.00%
0
0.00
Rows:
50