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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.4	48.4	48.4	48.4	48.4	16,829
September 04, 2025	48.2	47.4	47.4	48.2	47.4	16,829
September 03, 2025	48.2	48.2	48.2	48.2	48.2	0
September 02, 2025	48.2	48.2	48.2	48.2	48.2	16,829
September 01, 2025	48.2	48.2	48.2	48.2	48.2	0
August 29, 2025	48.2	48.2	48.2	48.2	48.2	0
August 28, 2025	48.2	48.2	48.2	48.2	48.2	0
August 27, 2025	48.2	48.2	48.2	48.2	48.2	0
August 26, 2025	48.2	48.2	48.2	48.2	48.2	0
August 22, 2025	46.5	46.4	46.4	46.5	46.4	24,864
August 21, 2025	46.75	48.2	48.2	48.2	46.75	12,000
August 20, 2025	49.4	48.4	48.4	49.4	48.4	18
August 19, 2025	47	48.4	48.4	48.4	47	16,836
August 18, 2025	49.4	48.4	48.4	49.4	48.4	10
August 15, 2025	48.4	48.4	48.4	48.4	48.4	0
August 14, 2025	48.4	48.4	48.4	48.4	48.4	0
August 13, 2025	48.4	48.4	48.4	48.4	48.4	0
August 12, 2025	48.4	48.4	48.4	48.4	48.4	0
August 11, 2025	48.4	48.4	48.4	48.4	48.4	0
August 08, 2025	48.4	48.4	48.4	48.4	48.4	0
August 07, 2025	47	48.4	48.4	48.4	47	35,917
August 06, 2025	50.45	50.45	48.69	50.45	50.45	21,169
August 05, 2025	49.4	50.45	48.69	50.45	49.4	6,422
August 04, 2025	50.13	50.45	48.69	50.45	50.13	20,184
August 01, 2025	50.45	50.45	48.69	50.45	50.45	861,242
July 31, 2025	50.45	50.45	48.69	50.45	50.45	1.28M
July 30, 2025	49.63	50.45	48.69	50.45	49.63	1.7M
July 29, 2025	50.45	50.45	48.69	50.45	50.45	856,127
July 28, 2025	51.5	50.45	48.69	51.5	50.45	433,040
July 25, 2025	48.4	49.45	47.72	49.45	48.4	9,953
July 24, 2025	49.45	49.45	47.72	49.45	49.45	4,980
July 23, 2025	50.5	49.45	47.72	50.5	49.45	7
July 22, 2025	48.4	50.5	48.74	50.5	48.4	351
July 21, 2025	49.45	49.45	49.45	49.45	49.45	0
July 18, 2025	50.5	49.45	49.45	50.5	49.45	18
July 17, 2025	49.45	49.45	49.45	49.45	49.45	0
July 16, 2025	49.45	49.45	49.45	49.45	49.45	0
July 15, 2025	50.5	49.45	49.45	50.5	49.45	62
July 14, 2025	47.9	49.45	49.45	49.45	47.9	112,686
July 11, 2025	49.45	49.45	49.45	49.45	49.45	0
July 10, 2025	49.45	49.45	49.45	49.45	49.45	0
July 09, 2025	49.45	49.45	49.45	49.45	49.45	0
July 08, 2025	50.5	49.45	49.45	50.5	49.45	3,517
July 07, 2025	48.4	49.45	49.45	49.45	48.4	64
July 04, 2025	49.45	49.45	49.45	49.45	49.45	0
July 03, 2025	49.45	49.45	49.45	49.45	49.45	0
July 02, 2025	49.45	49.45	49.45	49.45	49.45	0
July 01, 2025	49.45	49.45	49.45	49.45	49.45	0
June 30, 2025	49.45	49.45	49.45	49.45	49.45	0
June 27, 2025	48.81	49.45	49.45	49.45	48.8	2M
June 26, 2025	49.45	49.45	49.45	49.45	49.45	0
June 25, 2025	49.45	49.45	49.45	49.45	49.45	0
June 24, 2025	49.45	49.45	49.45	49.45	49.45	0
June 23, 2025	49.45	49.45	49.45	49.45	49.45	0
June 20, 2025	50.5	49.45	49.45	50.5	49.45	24
June 19, 2025	49.45	49.45	49.45	49.45	49.45	0
June 18, 2025	49.45	49.45	49.45	49.45	49.45	0
June 17, 2025	49.45	49.45	49.45	49.45	49.45	0
June 16, 2025	49.45	49.45	49.45	49.45	49.45	0
June 13, 2025	48.4	50.5	50.5	50.5	48.4	2,526

Baronsmead Venture Trust Plc (BVT.L) LSE