Baronsmead Second Venture Trust plc (BMD.L) LSE

42.80

+0(+0.00%)

Updated at May 14 08:00AM

Currency In GBp

BMD.L Historical Return

If you invested 1000 GBp in Baronsmead Second Venture Trust plc (BMD.L) 10 years ago, it would be worth 1,107.37 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 777.62 GBp, while 1000 GBp invested 1 year ago would be worth 926.61 GBp. This corresponds to total returns of 10.74%, -22.24%, -7.34%, respectively, with annualized returns of 1.03%, -4.9%, -7.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	42.8	42.8	42.8	43.8	41.8	7
May 12, 2026	42.8	42.8	42.8	42.8	39.96	200,000
May 11, 2026	42.8	42.8	42.8	43.8	42.8	22
May 08, 2026	42.8	42.8	42.8	42.8	42.8	0
May 07, 2026	42.8	42.8	42.8	42.8	42.8	0
May 06, 2026	42.8	42.8	42.8	42.8	42.8	0
May 05, 2026	42.8	42.8	42.8	42.8	42.8	0
May 01, 2026	42.8	42.8	42.8	42.8	42.8	0
April 30, 2026	42.8	42.8	42.8	42.8	42.8	0
April 29, 2026	42.8	42.8	42.8	42.8	41.8	20
April 28, 2026	42.8	42.8	42.8	42.8	42.8	0
April 27, 2026	42.8	42.8	42.8	42.8	42.8	0
April 23, 2026	42.8	42.8	42.8	42.8	42.8	0
April 22, 2026	42.8	42.8	42.8	42.8	42.8	0
April 21, 2026	42.8	42.8	42.8	42.8	42.8	435
April 20, 2026	42.8	42.8	42.8	42.8	42.8	435
April 17, 2026	42.8	42.8	42.8	42.8	42.8	435
April 15, 2026	42.8	42.8	42.8	42.8	41.8	30
April 14, 2026	42.8	40.8	40.8	43.8	40.8	10
April 13, 2026	43.8	40	40	43.8	40	347,429
April 10, 2026	43.8	43.8	43.8	44.8	43.8	12
April 09, 2026	43.8	43.8	43.8	44.8	43.8	19
April 08, 2026	43.8	43.8	43.8	43.8	43.8	84
April 07, 2026	43.8	43.8	43.8	44.8	43.8	30
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	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	50.75	54	53	12
February 19, 2026	53	53	50.75	53	53	976
February 18, 2026	53	53	50.75	54	53	32
February 17, 2026	53	53	50.75	54.46	52	17.95M
February 16, 2026	53	53	50.75	53	53	28
February 13, 2026	53	53	50.75	54	52	19
February 12, 2026	53	53	50.75	53	53	545