Baronsmead Venture Trust Plc - BVT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.45	48.4	48.4	49.45	45	15,806
December 03, 2025	49.45	49.45	49.45	49.45	49.45	70
December 02, 2025	50.5	49.45	49.45	50.5	49.45	4
December 01, 2025	49.45	49.45	49.45	49.45	49.45	29
November 28, 2025	49.45	49.45	49.45	49.45	49.45	29
November 27, 2025	49.45	49.45	49.45	49.45	49.45	29
November 26, 2025	49.45	49.45	49.45	49.45	49.45	29
November 25, 2025	49.45	49.45	49.45	50.5	49.45	4
November 24, 2025	49.45	49.45	49.45	49.45	49.45	122
November 21, 2025	49.45	49.45	49.45	49.45	49.45	122
November 20, 2025	49.45	49.45	49.45	49.45	49.45	0
November 19, 2025	49.45	49.45	49.45	49.45	49.45	122
November 18, 2025	49.45	49.45	49.45	49.45	49.45	122
November 17, 2025	49.45	49.45	49.45	49.45	49.45	122
November 14, 2025	49.45	49.45	49.45	49.45	49.45	122
November 13, 2025	49.45	49.45	49.45	49.45	49.45	122
November 12, 2025	49.45	49.45	49.45	49.45	49.45	122
November 11, 2025	49.45	49.45	49.45	49.45	49.45	122
November 10, 2025	49.45	49.45	49.45	49.45	49.45	0
November 07, 2025	49.45	49.45	49.45	49.45	49.45	122
November 06, 2025	49.45	49.45	49.45	49.45	49.45	58
November 05, 2025	49.45	49.45	49.45	50.5	49.45	6
November 04, 2025	49.45	49.45	49.45	49.45	49.45	3,472
November 03, 2025	49.45	49.45	49.45	49.45	49.45	3,472
October 31, 2025	49.45	49.45	49.45	50.5	48.4	180
October 30, 2025	49.45	49.45	49.45	49.45	49.45	7,440
October 29, 2025	48.4	49.45	49.45	49.45	48.4	17,786
October 28, 2025	48.4	48.4	48.4	48.4	47.4	17,786
October 27, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 24, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 23, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 22, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 21, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 20, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 17, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 16, 2025	48.2	48.4	48.4	48.4	48.2	17,786
October 15, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 14, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 13, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 10, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 09, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 08, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 07, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 06, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 03, 2025	48.4	48.4	48.4	48.4	48.4	17,786
October 02, 2025	48.4	48.4	48.4	49.4	48.4	17,786
October 01, 2025	48.4	48.4	48.4	48.4	48.4	17,786
September 30, 2025	48.4	48.4	48.4	49.4	48.4	17,786
September 29, 2025	48.4	48.4	48.4	49.4	47.87	2.67M
September 26, 2025	48.4	49.4	49.4	49.4	48.4	17,786
September 25, 2025	48.4	48.4	48.4	48.4	48.4	17,786
September 24, 2025	48.4	48.4	48.4	48.4	48.4	17,786
September 23, 2025	48.4	48.4	48.4	48.4	48.4	17,786
September 22, 2025	48.4	48.4	48.4	48.4	47.4	17,786
September 19, 2025	48.4	48.4	48.4	48.4	48.4	17,786
September 18, 2025	48.4	48.4	48.4	49	47.4	17,786
September 17, 2025	48.4	48.4	48.4	48.4	48.4	17,786
September 16, 2025	48.4	48.4	48.4	48.4	47.4	17,786
September 15, 2025	48.4	48.4	48.4	48.4	48.4	17,786
September 12, 2025	48.4	48.4	48.4	48.4	48.4	17,786

Baronsmead Venture Trust Plc (BVT.L) LSE