Barings Emerging Emea Opportunities (BEMO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barings Emerging Emea Opportunities

Date Open High Low Close* Volume
03/07/2026 840.00p 840.00p 810.00p 825.00p 894
02/07/2026 815.00p 841.33p 810.00p 815.00p 1148
01/07/2026 810.00p 830.00p 810.00p 820.00p 1660
30/06/2026 835.00p 845.00p 815.00p 825.00p 1758
29/06/2026 835.00p 835.00p 810.00p 830.00p 196
26/06/2026 840.00p 840.00p 818.61p 830.00p 129
25/06/2026 830.00p 840.00p 810.00p 830.00p 2623
24/06/2026 810.00p 840.00p 810.00p 820.00p 602
23/06/2026 815.00p 865.00p 815.00p 845.00p 13814
22/06/2026 845.00p 874.65p 825.20p 850.00p 5082
19/06/2026 865.00p 885.00p 815.00p 860.00p 154265
18/06/2026 835.00p 865.00p 835.00p 840.00p 2603
17/06/2026 860.00p 865.00p 822.04p 837.50p 5453
16/06/2026 850.00p 860.00p 810.00p 840.00p 13916
15/06/2026 860.00p 860.00p 820.00p 820.00p 9386
12/06/2026 810.00p 835.00p 806.18p 822.50p 10232
11/06/2026 815.00p 825.00p 790.00p 797.50p 1422
10/06/2026 780.00p 830.00p 780.00p 815.00p 17602
09/06/2026 820.00p 820.00p 776.55p 792.50p 4857
08/06/2026 800.00p 813.50p 785.00p 785.00p 6952
05/06/2026 815.00p 820.00p 775.00p 797.50p 19084
04/06/2026 800.00p 800.00p 775.00p 787.50p 1865
03/06/2026 805.00p 825.00p 775.00p 797.50p 11476
02/06/2026 825.00p 825.00p 775.00p 800.00p 664
01/06/2026 825.00p 825.00p 775.00p 800.00p 130199
29/05/2026 800.00p 820.70p 790.00p 805.00p 4426
28/05/2026 830.00p 830.00p 805.00p 812.50p 1515
27/05/2026 815.00p 815.00p 800.00p 807.50p 121
26/05/2026 800.00p 825.00p 790.00p 812.50p 1888
22/05/2026 825.00p 825.00p 807.50p 807.50p 620
21/05/2026 825.00p 820.00p 775.00p 800.00p 67
20/05/2026 825.00p 825.00p 770.00p 797.50p 1462
19/05/2026 825.00p 830.00p 770.00p 792.50p 4575
18/05/2026 775.00p 830.00p 775.00p 800.00p 683
15/05/2026 830.00p 830.00p 783.25p 802.50p 2193
14/05/2026 830.00p 830.00p 775.00p 802.50p 2904
13/05/2026 805.00p 805.00p 775.00p 802.50p 35345
12/05/2026 800.00p 810.00p 780.61p 792.50p 4562
11/05/2026 830.00p 830.00p 800.61p 810.00p 3093
08/05/2026 805.00p 830.00p 800.00p 817.50p 3740
07/05/2026 830.00p 830.00p 781.00p 815.00p 16013
06/05/2026 810.00p 830.00p 801.50p 820.00p 6437
05/05/2026 830.00p 830.00p 801.50p 817.50p 1294
01/05/2026 830.00p 830.00p 820.50p 825.00p 6346
30/04/2026 825.00p 830.00p 820.00p 825.00p 2173
29/04/2026 825.00p 830.00p 825.00p 825.00p 1807
28/04/2026 825.00p 880.00p 825.00p 830.00p 143
27/04/2026 880.00p 880.00p 825.00p 852.50p 472
24/04/2026 825.00p 870.00p 825.00p 842.50p 6318
23/04/2026 860.00p 875.00p 825.00p 860.00p 613
22/04/2026 880.00p 880.00p 855.50p 862.50p 712
21/04/2026 880.00p 880.00p 855.00p 865.00p 962
20/04/2026 870.00p 880.00p 850.00p 867.50p 2595
17/04/2026 870.00p 873.40p 822.75p 850.00p 8119
16/04/2026 870.00p 870.00p 820.00p 847.50p 3239
15/04/2026 835.00p 850.00p 781.10p 850.00p 7919
14/04/2026 830.00p 830.00p 780.00p 792.50p 6068
13/04/2026 830.00p 835.00p 785.00p 807.50p 4034
10/04/2026 860.00p 860.00p 805.00p 805.00p 4168
09/04/2026 800.00p 860.00p 810.00p 830.00p 3144
08/04/2026 800.00p 862.25p 763.69p 837.50p 9712
07/04/2026 750.00p 795.00p 735.00p 795.00p 19522
02/04/2026 740.00p 780.00p 736.81p 775.00p 3341
01/04/2026 760.00p 790.00p 750.94p 777.50p 3360
31/03/2026 755.00p 760.00p 726.03p 745.00p 4251
30/03/2026 760.00p 760.00p 730.00p 745.00p 415
27/03/2026 755.00p 760.00p 751.79p 760.00p 94
26/03/2026 730.00p 785.00p 728.47p 757.50p 1944
25/03/2026 730.00p 780.00p 730.00p 755.00p 2333
24/03/2026 785.00p 785.00p 757.50p 757.50p 438
23/03/2026 770.00p 780.00p 725.00p 740.00p 9638
20/03/2026 775.00p 820.00p 775.00p 780.00p 2001
19/03/2026 800.00p 812.25p 785.00p 785.00p 2611
18/03/2026 800.00p 825.00p 800.00p 807.50p 6922
17/03/2026 805.00p 830.00p 800.00p 812.50p 5526
16/03/2026 815.00p 830.00p 800.10p 802.50p 3472
13/03/2026 780.00p 805.00p 800.00p 802.50p 17477
12/03/2026 780.00p 830.00p 800.51p 805.00p 9515
11/03/2026 780.00p 830.00p 800.00p 805.00p 81
10/03/2026 780.00p 850.00p 790.00p 820.00p 7546
09/03/2026 780.00p 800.00p 780.00p 790.00p 6613
06/03/2026 815.00p 850.00p 795.00p 802.50p 20582
05/03/2026 820.00p 839.97p 807.50p 807.50p 1935
04/03/2026 825.00p 875.00p 795.00p 825.00p 7911
03/03/2026 870.00p 895.00p 827.00p 830.00p 10157
02/03/2026 855.00p 910.00p 855.00p 875.00p 23946
27/02/2026 900.00p 910.00p 867.20p 867.50p 10765
26/02/2026 875.00p 885.60p 871.50p 872.50p 7019
25/02/2026 875.00p 900.00p 880.00p 880.00p 17291
24/02/2026 875.00p 885.00p 875.00p 877.50p 2834
23/02/2026 880.00p 905.00p 871.00p 877.50p 34935
20/02/2026 910.00p 920.00p 900.00p 905.00p 5649
19/02/2026 915.00p 920.00p 900.00p 905.00p 4338
18/02/2026 915.00p 920.00p 904.40p 910.00p 1618
17/02/2026 960.00p 928.50p 911.00p 920.00p 308
16/02/2026 960.00p 965.00p 900.00p 915.00p 6597
13/02/2026 965.00p 965.00p 908.45p 917.50p 9518
12/02/2026 970.00p 970.00p 911.28p 927.50p 36658
11/02/2026 940.00p 970.00p 915.00p 917.50p 7168
10/02/2026 930.00p 950.00p 910.00p 920.00p 19675
09/02/2026 870.00p 930.00p 854.67p 930.00p 14250
06/02/2026 860.00p 870.42p 830.00p 852.50p 6612
05/02/2026 865.00p 870.00p 838.50p 845.00p 3324
04/02/2026 860.00p 875.00p 851.85p 855.00p 2336
03/02/2026 860.00p 870.00p 845.00p 845.00p 1762
02/02/2026 860.00p 870.00p 830.00p 832.50p 4826
30/01/2026 880.00p 900.00p 845.00p 867.50p 20385
29/01/2026 860.00p 875.00p 815.00p 875.00p 31812
28/01/2026 845.00p 854.25p 834.67p 852.50p 3027
27/01/2026 845.00p 847.50p 818.34p 847.50p 3211
26/01/2026 815.00p 837.50p 815.00p 837.50p 15915
23/01/2026 820.00p 845.00p 820.00p 820.00p 530
22/01/2026 845.00p 845.00p 815.00p 842.50p 2843
21/01/2026 825.00p 841.23p 820.00p 837.50p 5450
20/01/2026 800.00p 830.00p 800.00p 800.00p 17870
19/01/2026 815.00p 830.00p 780.00p 815.00p 29050
16/01/2026 815.00p 827.50p 803.70p 827.50p 5026
15/01/2026 810.00p 825.70p 795.00p 810.00p 12648
14/01/2026 820.00p 830.00p 808.15p 827.50p 31816
13/01/2026 800.00p 816.80p 800.00p 800.00p 912
12/01/2026 820.00p 820.00p 800.00p 810.00p 7318
09/01/2026 795.00p 815.00p 795.00p 805.00p 1590
08/01/2026 805.00p 820.00p 795.52p 812.50p 11864
07/01/2026 790.00p 799.80p 783.00p 790.00p 7789
06/01/2026 790.00p 807.50p 770.00p 807.50p 6523
05/01/2026 775.00p 795.00p 775.00p 785.00p 78
02/01/2026 790.00p 795.00p 780.00p 795.00p 8666
01/01/2026 795.00p 795.00p 780.40p 782.50p 2912
31/12/2025 795.00p 790.00p 780.40p 782.50p 2912
30/12/2025 795.00p 795.00p 782.50p 782.50p 839
29/12/2025 775.00p 796.10p 781.87p 782.50p 9687
24/12/2025 775.00p 785.00p 775.00p 785.00p 1
23/12/2025 775.00p 787.50p 775.00p 787.50p 1306
22/12/2025 790.00p 800.00p 760.00p 787.50p 900
19/12/2025 790.00p 790.00p 767.60p 780.00p 974
18/12/2025 790.00p 790.00p 772.50p 772.50p 3163
17/12/2025 790.00p 800.00p 773.30p 800.00p 8859
16/12/2025 760.00p 780.00p 760.00p 765.00p 19045
15/12/2025 760.00p 767.54p 760.00p 760.00p 1964
12/12/2025 765.00p 770.00p 755.00p 767.50p 13202
11/12/2025 760.00p 765.00p 760.00p 760.00p 12741
10/12/2025 750.00p 756.10p 752.10p 755.00p 2915
09/12/2025 750.00p 757.00p 750.00p 755.00p 1261
08/12/2025 770.00p 770.00p 750.00p 755.00p 507
05/12/2025 760.00p 756.10p 751.23p 755.00p 2533
04/12/2025 760.00p 760.00p 739.00p 755.00p 11355
03/12/2025 770.00p 770.00p 740.00p 747.50p 5601
02/12/2025 755.00p 765.00p 743.00p 765.00p 11227
01/12/2025 765.00p 765.00p 745.00p 752.50p 3659
28/11/2025 765.00p 764.98p 746.54p 747.50p 3993
27/11/2025 765.00p 766.52p 745.00p 752.50p 1596
26/11/2025 745.00p 762.50p 740.00p 762.50p 2273
25/11/2025 750.00p 765.00p 745.00p 745.00p 1020
24/11/2025 750.00p 775.00p 750.00p 765.00p 4486
21/11/2025 735.00p 770.00p 734.22p 745.00p 9366
20/11/2025 735.00p 775.00p 735.00p 752.50p 2006
19/11/2025 740.00p 772.50p 740.00p 772.50p 5722
18/11/2025 755.00p 775.00p 735.00p 735.00p 11316
17/11/2025 755.00p 785.00p 755.00p 767.50p 1701
14/11/2025 765.00p 780.00p 755.00p 760.00p 5153
13/11/2025 785.00p 790.00p 760.00p 770.00p 1527
12/11/2025 785.00p 785.00p 770.75p 775.00p 2878
11/11/2025 790.00p 795.00p 772.80p 782.50p 6396
10/11/2025 780.00p 790.00p 765.00p 790.00p 7373
07/11/2025 780.00p 785.00p 768.30p 777.50p 7769
06/11/2025 775.00p 780.00p 765.00p 775.00p 9456
05/11/2025 770.00p 785.00p 761.95p 775.00p 13149
04/11/2025 780.00p 795.00p 740.60p 785.00p 17937
03/11/2025 805.00p 820.00p 784.88p 792.50p 17272
31/10/2025 800.00p 800.00p 775.00p 785.00p 11090
30/10/2025 795.00p 810.00p 775.00p 775.00p 3022
29/10/2025 800.00p 809.99p 790.00p 797.50p 4921
28/10/2025 810.00p 805.00p 795.70p 802.50p 14623
27/10/2025 810.00p 820.00p 795.70p 805.00p 26432
24/10/2025 805.00p 820.00p 780.70p 817.50p 9363
23/10/2025 800.00p 802.50p 780.25p 802.50p 775
22/10/2025 780.00p 806.40p 780.00p 802.50p 9637
21/10/2025 770.00p 810.00p 770.00p 802.50p 14883
20/10/2025 800.00p 800.88p 765.00p 800.00p 7421
17/10/2025 775.00p 800.00p 765.00p 797.50p 17635
16/10/2025 780.00p 807.50p 780.00p 807.50p 1159
15/10/2025 780.00p 810.00p 780.00p 807.50p 5358
14/10/2025 780.00p 812.50p 780.00p 812.50p 218017
13/10/2025 785.00p 820.00p 775.00p 810.00p 21556
10/10/2025 820.00p 820.00p 797.69p 815.00p 13152
09/10/2025 805.00p 817.50p 792.69p 817.50p 10447
08/10/2025 805.00p 820.00p 785.00p 810.00p 3007
07/10/2025 800.00p 809.85p 775.00p 807.50p 15992
06/10/2025 800.00p 808.78p 770.00p 805.00p 8732
03/10/2025 770.00p 800.00p 775.00p 785.00p 5114
02/10/2025 770.00p 815.00p 770.00p 787.50p 144433
01/10/2025 770.00p 813.74p 790.00p 802.50p 8687
30/09/2025 770.00p 814.73p 770.00p 795.00p 6841
29/09/2025 760.00p 815.00p 780.00p 790.00p 6792
26/09/2025 760.00p 820.00p 760.00p 802.50p 26555
25/09/2025 770.00p 785.00p 770.00p 770.00p 2161
24/09/2025 740.00p 785.00p 740.00p 780.00p 4633
23/09/2025 780.00p 780.00p 740.00p 765.00p 32290
22/09/2025 750.00p 780.00p 750.00p 767.50p 45
19/09/2025 755.00p 780.00p 740.00p 767.50p 2969

*Close Price adjusted for both dividends and splits