Baronsmead Second Venture Trust plc - BMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	50.55	50.55	50.55	50.55	50.55	7.61M
October 16, 2025	50.55	50.55	50.55	50.55	49.6	7.61M
October 15, 2025	50.55	50.55	50.55	50.55	50.55	7.61M
October 14, 2025	50.55	50.55	50.55	50.55	50.55	7.61M
October 13, 2025	50.55	50.55	50.55	50.55	50.55	7.61M
October 10, 2025	50.55	50.55	50.55	50.55	50.55	7.61M
October 09, 2025	50.55	50.55	50.55	50.55	50.55	7.61M
October 08, 2025	50.55	50.55	50.55	50.55	49.6	7.61M
October 07, 2025	50.55	50.55	50.55	50.55	50.55	622,994
October 06, 2025	50.55	50.55	50.55	50.55	50.55	622,994
October 03, 2025	50.55	50.55	50.55	50.55	50.55	622,994
October 02, 2025	50.55	50.55	50.55	50.55	50.55	622,994
October 01, 2025	50.55	50.55	50.55	50.55	50.55	622,994
September 30, 2025	50.55	50.55	50.55	50.55	50.55	622,994
September 29, 2025	50.55	50.55	50.55	50.55	49.79	2.76M
September 26, 2025	50.55	50.55	50.55	50.55	50.55	0
September 25, 2025	50.55	50.55	50.55	50.55	50.55	0
September 24, 2025	50.55	50.55	50.55	51.5	50.55	19
September 23, 2025	50.55	50.55	50.55	50.55	50.55	1,767
September 22, 2025	50.55	50.55	50.55	50.55	49.6	3,516
September 19, 2025	50.55	51.5	51.5	51.5	49.6	19,518
September 18, 2025	50.55	50.55	50.55	50.55	49.6	5,333
September 17, 2025	50.55	50.55	50.55	50.55	50.55	0
September 16, 2025	50.55	50.55	50.55	50.55	50.55	0
September 15, 2025	50.55	50.55	50.55	50.55	50.55	0
September 12, 2025	50.55	52	52	52	49.6	8,170
September 11, 2025	50.55	50.55	50.55	50.55	50.55	42,697
September 10, 2025	50.55	50.55	50.55	51.5	49.6	77,224
September 09, 2025	50.55	50.55	50.55	51.5	49.6	2.41M
September 08, 2025	50.55	51.5	51.5	51.5	49.6	18
September 05, 2025	50.55	50.55	50.55	50.55	50.55	1,348
September 04, 2025	50.55	49.6	49.6	50.55	49.6	3
September 03, 2025	52	50.55	50.55	52	50.55	11,562
September 02, 2025	51	51	51	51	51	0
September 01, 2025	51	51	51	51	51	6,118
August 29, 2025	51	51	51	51	51	3,396
August 28, 2025	51	51	51	51	51	2,035
August 27, 2025	51	51	51	51	51	1,354
August 26, 2025	51	51	51	51	51	1,014
August 22, 2025	49	51	51	51	49	674
August 21, 2025	51	51	51	51	51	339
August 20, 2025	51	51	51	51	51	0
August 19, 2025	51	51	51	51	51	0
August 18, 2025	52	51	51	52	51	4
August 15, 2025	51	51	51	51	51	0
August 14, 2025	51	51	51	51	51	0
August 13, 2025	51	51	51	51	51	0
August 12, 2025	52	51	51	52	51	8
August 11, 2025	51	51	51	51	51	6
August 08, 2025	50	51	51	51	50	5
August 07, 2025	52	51	51	52	51	3
August 06, 2025	53.5	52.5	50.75	53.5	52.5	692
August 05, 2025	53.5	53.5	51.72	53.5	53.5	30
August 04, 2025	51.5	52.5	50.75	52.5	50.5	49,129
August 01, 2025	53.5	52.5	50.75	53.5	52.5	24,565
July 31, 2025	53.5	52.5	50.75	53.5	52.5	2
July 30, 2025	51.74	52.5	50.75	52.5	51.74	1.64M
July 29, 2025	52.5	52.5	50.75	52.5	52.5	823,641
July 28, 2025	51.5	52.5	50.75	52.5	51.5	10,000
July 25, 2025	52.5	52.5	50.75	52.5	52.5	50

Baronsmead Second Venture Trust plc (BMD.L) LSE