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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53	53	53	54	53	12
February 19, 2026	53	53	53	53	53	976
February 18, 2026	53	53	53	54	53	32
February 17, 2026	53	53	53	54.46	52	17.95M
February 16, 2026	53	53	53	53	53	28
February 13, 2026	53	53	53	54	52	19
February 12, 2026	53	53	53	53	53	545
February 11, 2026	53	53	53	53	53	0
February 10, 2026	53	54	54	54	52	26,819
February 09, 2026	50.55	53	53	54	49.6	16,242
February 06, 2026	50.55	50.55	50.55	50.55	50.55	0
February 05, 2026	50.55	50.55	50.55	50.55	50.55	0
February 04, 2026	50.55	50.55	50.55	50.55	50.55	1.04M
February 03, 2026	50.55	50.55	50.55	50.55	50.55	1.04M
February 02, 2026	50.55	50.55	50.55	50.55	50.55	1.04M
January 30, 2026	50.55	50.55	50.55	51.5	47	50,296
January 29, 2026	50.55	50.55	50.55	51.5	49.6	13,151
January 28, 2026	50.55	50.55	50.55	51.5	50.55	20,000
January 27, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 26, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 23, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 22, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 21, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 20, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 19, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 16, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 15, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 14, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 13, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 12, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 09, 2026	50.55	50.55	50.55	50.55	50.55	110,236
January 08, 2026	50.55	50.55	50.55	50.55	49.6	8,879
January 07, 2026	50.55	50.55	50.55	50.55	50.55	140,000
January 06, 2026	50.55	50.55	50.55	50.55	49.6	5,000
January 05, 2026	50.55	50.55	50.55	50.55	50.55	840
January 02, 2026	50.55	50.55	50.55	50.55	50.55	840
December 31, 2025	50.55	50.55	50.55	50.55	49.6	30
December 30, 2025	50.55	50.55	50.55	51.5	50.55	29,386
December 29, 2025	50.55	50.55	50.55	50.55	50.55	305
December 24, 2025	50.55	50.55	50.55	50.55	50.55	305
December 23, 2025	50.55	50.55	50.55	50.55	50.55	305
December 22, 2025	50.55	50.55	50.55	50.55	50.55	0
December 19, 2025	50.55	50.55	50.55	50.55	50.55	305
December 18, 2025	50.55	50.55	50.55	50.55	50.55	305
December 17, 2025	50.55	50.55	50.55	50.55	50.55	305
December 16, 2025	50.55	50.55	50.55	50.55	50.55	305
December 15, 2025	50.55	50.55	50.55	50.55	50.55	0
December 12, 2025	50.55	50.55	50.55	50.55	50.55	305
December 11, 2025	50.55	50.55	50.55	50.55	50.55	305
December 10, 2025	50.55	50.55	50.55	50.55	50.55	305
December 09, 2025	50.55	50.55	50.55	50.55	50.55	305
December 08, 2025	50.55	50.55	50.55	50.55	49.6	10
December 05, 2025	50.55	50.55	50.55	50.55	50.55	4,399
December 04, 2025	48	50.55	50.55	51.5	48	8,798
December 03, 2025	51.5	51.5	51.5	51.5	51.5	0
December 02, 2025	51.5	51.5	51.5	51.5	51.5	0
December 01, 2025	51.5	51.5	51.5	51.5	51.5	0
November 28, 2025	51.5	51.5	51.5	51.5	51.5	0
November 27, 2025	51.5	51.5	51.5	51.5	51.5	0
November 26, 2025	51.5	51.5	51.5	51.5	51.5	0

Baronsmead Second Venture Trust plc (BMD.L) LSE