Baronsmead Second Venture Trust plc (BMD.L) LSE

44.80

+1(+2.28%)

Updated at April 02 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	43.8	44.8	44.8	44.8	43.8	11
April 01, 2026	43.8	43.8	43.8	43.8	43.8	3.71M
March 31, 2026	43.8	43.8	43.8	43.8	43.35	3.23M
March 30, 2026	48	42.8	42.8	48	42.8	39,051
March 27, 2026	49	49	49	49	48	26,199
March 26, 2026	49	49	49	50	49	9,854
March 25, 2026	49	49	49	50	49	70
March 24, 2026	49	49.5	49.5	50	48	20,600
March 23, 2026	50.5	49.6	49.6	50.5	49	147,690
March 20, 2026	48.2	53	53	53	48.2	3.1M
March 19, 2026	48.6	48.2	48.2	49.4	46.75	153,775
March 18, 2026	48.6	48.6	48.6	48.6	47.8	198,805
March 17, 2026	48.6	48.6	48.6	48.6	47.8	220,924
March 16, 2026	48.6	48.6	48.6	48.6	47.8	26,122
March 13, 2026	48.6	48.6	48.6	49.4	47.8	298,224
March 12, 2026	48.6	48.6	48.6	49.4	47.8	213,709
March 11, 2026	49.4	48.6	48.6	49.4	47.8	150,222
March 10, 2026	48.6	48.6	48.6	48.6	47.8	12,596
March 09, 2026	48.6	49.4	49.4	49.4	47.8	123,622
March 06, 2026	48.6	48.6	48.6	48.6	48.6	30,500
March 05, 2026	51	48.6	48.6	51	48.6	30,500
March 04, 2026	51	51	51	51	51	30,500
March 03, 2026	51	51	51	51	51	0
March 02, 2026	51	51	51	52	50	1,009
February 27, 2026	51	50	50	51	50	78,039
February 26, 2026	51	51	51	51	51	78,039
February 25, 2026	53	53	50.75	53	53	78,039
February 24, 2026	53	53	50.75	54	53	2,707
February 23, 2026	53	54	51.71	54	53	99
February 20, 2026	53	53	0	54	53	12
February 19, 2026	53	53	0	53	53	976
February 18, 2026	53	53	0	54	53	32
February 17, 2026	53	53	0	54.46	52	17.95M
February 16, 2026	53	53	0	53	53	28
February 13, 2026	53	53	0	54	52	19
February 12, 2026	53	53	0	53	53	545
February 11, 2026	53	53	0	53	53	0
February 10, 2026	53	54	0	54	52	26,819
February 09, 2026	50.55	53	0	54	49.6	16,242
February 06, 2026	50.55	50.55	0	50.55	50.55	0
February 05, 2026	50.55	50.55	0	50.55	50.55	0
February 04, 2026	50.55	50.55	0	50.55	50.55	1.04M
February 03, 2026	50.55	50.55	0	50.55	50.55	1.04M
February 02, 2026	50.55	50.55	0	50.55	50.55	1.04M
January 30, 2026	50.55	50.55	0	51.5	47	50,296
January 29, 2026	50.55	50.55	0	51.5	49.6	13,151
January 28, 2026	50.55	50.55	0	51.5	50.55	20,000
January 27, 2026	50.55	50.55	0	50.55	50.55	110,236
January 26, 2026	50.55	50.55	0	50.55	50.55	110,236
January 23, 2026	50.55	50.55	0	50.55	50.55	110,236
January 22, 2026	50.55	50.55	0	50.55	50.55	110,236
January 21, 2026	50.55	50.55	0	50.55	50.55	110,236
January 20, 2026	50.55	50.55	0	50.55	50.55	110,236
January 19, 2026	50.55	50.55	0	50.55	50.55	110,236
January 16, 2026	50.55	50.55	0	50.55	50.55	110,236
January 15, 2026	50.55	50.55	0	50.55	50.55	110,236
January 14, 2026	50.55	50.55	0	50.55	50.55	110,236
January 13, 2026	50.55	50.55	0	50.55	50.55	110,236
January 12, 2026	50.55	50.55	0	50.55	50.55	110,236
January 09, 2026	50.55	50.55	0	50.55	50.55	110,236