Barings Emerging EMEA Opportunities Plc - BEMO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	780	777.5	777.5	785	768.3	11,419
November 06, 2025	780	775	775	780	765	9,539
November 05, 2025	770	775	775	785	761.95	14,549
November 04, 2025	780	785	785	790	770	22,273
November 03, 2025	784.88	792.5	792.5	820	784.88	17,272
October 31, 2025	791.4	785	785	800	775	11,091
October 30, 2025	795	775	775	810	775	3,022
October 29, 2025	801.9	797.5	797.5	809.99	790	4,927
October 28, 2025	797.85	802.5	802.5	805	797.85	14,623
October 27, 2025	808.5	805	805	820	795.7	26,433
October 24, 2025	780.7	817.5	817.5	817.5	780.7	9,363
October 23, 2025	780.25	802.5	802.5	802.5	780.25	775
October 22, 2025	780	802.5	802.5	806.4	780	9,646
October 21, 2025	792.4	802.5	802.5	810	770	14,883
October 20, 2025	773.15	800	800	800.88	765	8,461
October 17, 2025	775	797.5	797.5	800	765	17,635
October 16, 2025	798.5	807.5	807.5	807.5	780	1,370
October 15, 2025	780	807.5	807.5	807.5	780	5,358
October 14, 2025	780	812.5	812.5	812.5	780	218,017
October 13, 2025	797.6	810	810	820	775	21,556
October 10, 2025	797.69	815	815	820	797.69	13,152
October 09, 2025	814.65	817.5	817.5	817.5	792.69	10,482
October 08, 2025	785	810	810	820	785	3,007
October 07, 2025	796.58	807.5	807.5	809.85	790.88	15,992
October 06, 2025	780.88	805	805	808.78	770	8,732
October 03, 2025	789.48	785	785	800	775	5,114
October 02, 2025	815	787.5	787.5	815	770	144,433
October 01, 2025	801.58	802.5	802.5	813.74	790	9,960
September 30, 2025	770	795	795	814.73	770	6,841
September 29, 2025	812.71	790	790	815	780	6,792
September 26, 2025	778.74	802.5	802.5	802.5	760	26,805
September 25, 2025	775.48	770	770	775.48	770	2,161
September 24, 2025	740	780	780	780	740	4,633
September 23, 2025	780	765	765	780	740	32,290
September 22, 2025	760.8	767.5	767.5	767.5	750	45
September 19, 2025	780	767.5	767.5	780	740	3,606
September 18, 2025	757.6	765	765	765	757.6	1,722
September 17, 2025	754.72	767.5	767.5	767.5	740	12,872
September 16, 2025	736.7	750	750	754.95	720	10,029
September 15, 2025	718	720	720	750	718	10,770
September 12, 2025	748.75	737.5	737.5	748.75	720	467
September 11, 2025	733.75	737.5	737.5	750	715	3,360
September 10, 2025	740	737.5	737.5	740	726	1,519
September 09, 2025	733.75	727.5	735	748.5	720	318
September 08, 2025	725	735	735	750	720	9,615
September 05, 2025	730.25	740	740	753.5	726.94	22,640
September 04, 2025	730	737.5	737.5	743	730	229,042
September 03, 2025	753.1	742.5	742.5	753.1	730	665
September 02, 2025	771	755	755	771	735	1,871
September 01, 2025	755	755	755	755	755	0
August 29, 2025	755.25	755	755	775	740	8,117
August 28, 2025	737	767.5	767.5	780	737	3,538
August 27, 2025	773	755	755	775	737.02	2,955
August 26, 2025	774.6	755	755	774.6	737	670
August 22, 2025	757.5	755	755	780	755	6,842
August 21, 2025	775	755	755	780	735	2,545
August 20, 2025	740	755	755	769	737.98	1,306
August 19, 2025	759.67	755	755	774.6	740	1,763
August 18, 2025	774.2	755	755	775	735	4,250
August 15, 2025	759.67	755	755	774.6	735	1,856

Barings Emerging EMEA Opportunities Plc (BEMO.L) LSE