Baronsmead Venture Trust (BVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baronsmead Venture Trust

Date Open High Low Close* Volume
10/04/2025 48.80p 48.80p 48.80p 48.80p 0
09/04/2025 48.80p 48.80p 48.80p 48.80p 0
08/04/2025 48.80p 48.80p 48.80p 48.80p 0
07/04/2025 48.80p 48.80p 48.80p 48.80p 0
04/04/2025 48.80p 48.80p 48.80p 48.80p 0
03/04/2025 48.80p 48.80p 48.80p 48.80p 0
02/04/2025 48.80p 48.80p 48.80p 48.80p 0
01/04/2025 48.80p 49.80p 48.80p 48.80p 2
31/03/2025 48.80p 49.80p 48.80p 48.80p 1
28/03/2025 48.80p 48.80p 48.14p 48.80p 193681
27/03/2025 48.80p 48.80p 48.80p 48.80p 0
26/03/2025 48.80p 49.80p 48.80p 48.80p 35
25/03/2025 48.80p 49.80p 48.80p 48.80p 1
24/03/2025 48.80p 49.80p 48.80p 48.80p 179
21/03/2025 48.80p 48.80p 47.80p 48.80p 15277
20/03/2025 48.80p 48.80p 48.80p 48.80p 0
19/03/2025 48.80p 49.80p 47.80p 48.80p 58674
18/03/2025 48.80p 48.80p 48.35p 48.80p 86378
17/03/2025 48.80p 48.80p 47.80p 48.80p 327107
14/03/2025 48.80p 48.80p 47.80p 47.80p 10024
13/03/2025 48.80p 48.80p 47.80p 48.80p 3811
12/03/2025 48.80p 48.80p 48.80p 48.80p 0
11/03/2025 48.80p 48.80p 47.80p 48.80p 1433
10/03/2025 48.80p 49.80p 47.80p 48.80p 94564
07/03/2025 49.00p 50.00p 47.80p 48.80p 26684
06/03/2025 49.00p 49.00p 49.00p 49.00p 0
05/03/2025 49.00p 49.80p 49.00p 49.00p 3
04/03/2025 49.00p 49.00p 49.00p 49.00p 0
03/03/2025 49.00p 49.80p 49.00p 49.00p 2
28/02/2025 49.00p 49.80p 49.00p 49.00p 3901
27/02/2025 49.00p 49.00p 48.20p 49.00p 11311
26/02/2025 49.00p 49.80p 48.20p 49.00p 1112514
25/02/2025 49.00p 49.00p 49.00p 49.00p 0
24/02/2025 49.00p 49.00p 48.20p 49.00p 0
21/02/2025 49.00p 49.00p 48.20p 49.00p 4500
20/02/2025 49.00p 49.00p 49.00p 49.00p 0
19/02/2025 49.00p 49.00p 49.00p 49.00p 0
18/02/2025 49.00p 49.00p 49.00p 49.00p 0
17/02/2025 48.80p 49.00p 48.20p 49.00p 20501
14/02/2025 48.80p 49.60p 48.80p 48.80p 2
13/02/2025 48.80p 48.80p 48.00p 48.80p 2
12/02/2025 51.00p 51.00p 51.00p 51.00p 0
11/02/2025 51.00p 51.00p 51.00p 51.00p 0
10/02/2025 51.00p 51.00p 51.00p 51.00p 0
07/02/2025 52.00p 52.00p 50.00p 51.00p 1
06/02/2025 52.00p 52.00p 52.00p 52.00p 0
05/02/2025 52.00p 53.00p 52.00p 52.00p 4686
04/02/2025 52.00p 53.00p 50.00p 52.00p 24361
03/02/2025 52.00p 53.00p 51.00p 52.00p 25682
31/01/2025 52.00p 52.00p 52.00p 52.00p 0
30/01/2025 52.00p 52.00p 52.00p 52.00p 0
29/01/2025 52.00p 52.00p 52.00p 52.00p 0
28/01/2025 52.00p 52.50p 52.00p 52.00p 10000
27/01/2025 52.00p 52.00p 52.00p 52.00p 0
24/01/2025 52.00p 52.00p 52.00p 52.00p 0
23/01/2025 52.00p 52.00p 52.00p 52.00p 0
22/01/2025 52.00p 52.00p 52.00p 52.00p 0
21/01/2025 52.00p 52.00p 52.00p 52.00p 0
20/01/2025 52.00p 52.00p 52.00p 52.00p 0
17/01/2025 52.00p 52.00p 52.00p 52.00p 0
16/01/2025 52.00p 52.00p 52.00p 52.00p 0
15/01/2025 52.00p 52.00p 51.00p 52.00p 96
14/01/2025 52.00p 52.00p 52.00p 52.00p 0
13/01/2025 52.00p 52.00p 52.00p 52.00p 0
10/01/2025 52.00p 52.00p 52.00p 52.00p 0
09/01/2025 52.00p 52.00p 52.00p 52.00p 0
08/01/2025 52.00p 52.00p 52.00p 52.00p 0
07/01/2025 52.00p 52.00p 52.00p 52.00p 0
06/01/2025 52.00p 52.00p 52.00p 52.00p 0
03/01/2025 52.00p 52.00p 52.00p 52.00p 0
02/01/2025 52.00p 52.00p 52.00p 52.00p 0
31/12/2024 52.00p 52.00p 52.00p 52.00p 0
30/12/2024 52.00p 52.00p 52.00p 52.00p 0
27/12/2024 52.00p 52.00p 52.00p 52.00p 0
24/12/2024 52.00p 52.00p 52.00p 52.00p 0
23/12/2024 52.00p 52.00p 52.00p 52.00p 0
20/12/2024 52.00p 52.00p 52.00p 52.00p 0
19/12/2024 52.00p 52.00p 51.19p 52.00p 732479
18/12/2024 52.00p 52.00p 52.00p 52.00p 0
17/12/2024 52.00p 52.00p 52.00p 52.00p 0
16/12/2024 52.00p 52.00p 52.00p 52.00p 0
13/12/2024 52.00p 52.00p 50.50p 52.00p 30000
12/12/2024 52.00p 52.00p 50.50p 52.00p 7815
11/12/2024 52.00p 53.50p 52.00p 52.00p 4
10/12/2024 52.00p 52.00p 50.50p 52.00p 24776
09/12/2024 52.00p 52.00p 50.50p 52.00p 7717
06/12/2024 52.00p 52.00p 52.00p 52.00p 0
05/12/2024 52.50p 52.50p 51.50p 52.00p 0
04/12/2024 52.50p 52.50p 52.50p 52.50p 0
03/12/2024 52.50p 54.00p 52.50p 52.50p 16572
02/12/2024 52.50p 52.50p 52.50p 52.50p 0
29/11/2024 52.50p 52.50p 52.50p 52.50p 0
28/11/2024 52.50p 52.50p 52.50p 52.50p 0
27/11/2024 52.50p 52.50p 52.50p 52.50p 0
26/11/2024 52.50p 52.50p 52.50p 52.50p 0
25/11/2024 52.50p 52.50p 52.50p 52.50p 0
22/11/2024 52.50p 52.50p 52.50p 52.50p 0
21/11/2024 52.50p 52.50p 52.50p 52.50p 0
20/11/2024 52.50p 52.50p 51.00p 52.50p 0
19/11/2024 52.50p 52.50p 52.50p 52.50p 0
18/11/2024 52.50p 52.50p 51.72p 52.50p 856852
15/11/2024 52.50p 52.50p 51.00p 52.50p 1900
14/11/2024 52.50p 52.50p 52.50p 52.50p 0
13/11/2024 52.50p 54.00p 52.50p 52.50p 33
12/11/2024 52.50p 52.50p 52.50p 52.50p 0
11/11/2024 52.50p 52.50p 51.00p 52.50p 1086
08/11/2024 52.50p 52.50p 50.00p 50.00p 577
07/11/2024 52.50p 52.50p 52.50p 52.50p 0
06/11/2024 52.50p 52.50p 52.50p 52.50p 0
05/11/2024 52.50p 52.50p 52.50p 52.50p 0
04/11/2024 52.50p 52.50p 52.50p 52.50p 0
01/11/2024 52.50p 52.50p 50.00p 52.50p 3
31/10/2024 53.50p 53.50p 52.50p 52.50p 0
30/10/2024 53.50p 53.50p 52.00p 53.50p 6666
29/10/2024 52.50p 55.00p 52.00p 53.50p 14969
28/10/2024 52.50p 52.50p 52.50p 52.50p 0
25/10/2024 52.50p 52.50p 51.00p 52.50p 5704
24/10/2024 52.50p 54.00p 51.00p 52.50p 5018
23/10/2024 52.50p 52.50p 52.50p 52.50p 0
22/10/2024 52.50p 52.50p 52.50p 52.50p 0
21/10/2024 52.50p 52.50p 52.50p 52.50p 0
18/10/2024 52.50p 52.50p 52.50p 52.50p 0
17/10/2024 52.50p 52.50p 52.50p 52.50p 0
16/10/2024 52.50p 52.50p 50.00p 52.50p 13
15/10/2024 52.50p 52.50p 52.50p 52.50p 0
14/10/2024 52.50p 52.50p 52.50p 52.50p 0
11/10/2024 52.50p 54.00p 51.00p 52.50p 0
10/10/2024 52.50p 52.50p 52.50p 52.50p 0
09/10/2024 52.50p 52.50p 52.50p 52.50p 0
08/10/2024 53.00p 54.50p 51.00p 52.50p 1090
07/10/2024 53.00p 53.00p 53.00p 53.00p 0
04/10/2024 53.00p 53.00p 53.00p 53.00p 0
03/10/2024 53.00p 53.00p 53.00p 53.00p 0
02/10/2024 54.50p 54.50p 46.00p 53.00p 7054
01/10/2024 54.50p 54.50p 54.50p 54.50p 0
30/09/2024 54.50p 54.50p 54.50p 54.50p 0
27/09/2024 54.50p 54.50p 54.50p 54.50p 0
26/09/2024 54.50p 54.50p 53.00p 54.50p 1
25/09/2024 54.50p 54.50p 54.50p 54.50p 0
24/09/2024 54.50p 54.50p 54.50p 54.50p 0
23/09/2024 54.50p 54.50p 53.00p 54.50p 4750
20/09/2024 54.50p 56.00p 54.50p 54.50p 20007
19/09/2024 54.50p 54.50p 53.00p 54.50p 6989
18/09/2024 54.50p 54.50p 53.00p 54.50p 17314
17/09/2024 54.50p 54.50p 54.50p 54.50p 0
16/09/2024 54.50p 54.50p 53.00p 54.50p 12658
13/09/2024 54.50p 54.50p 53.00p 54.50p 7829
12/09/2024 54.50p 56.00p 53.00p 54.50p 23271
11/09/2024 54.50p 56.00p 53.00p 54.50p 55930
10/09/2024 54.50p 54.50p 54.35p 54.50p 187450
09/09/2024 54.50p 54.50p 54.50p 54.50p 0
06/09/2024 54.50p 54.50p 54.50p 54.50p 0
05/09/2024 53.50p 53.50p 53.50p 53.50p 0
04/09/2024 53.50p 53.50p 52.00p 53.50p 250
03/09/2024 53.50p 53.50p 53.50p 53.50p 0
02/09/2024 53.50p 53.50p 51.50p 53.50p 4653
30/08/2024 53.50p 53.50p 53.50p 53.50p 0
29/08/2024 53.50p 53.50p 53.50p 53.50p 0
28/08/2024 53.50p 53.50p 53.50p 53.50p 0
27/08/2024 53.50p 53.50p 53.50p 53.50p 0
23/08/2024 53.50p 53.50p 53.50p 53.50p 0
22/08/2024 53.50p 53.50p 51.50p 53.50p 12000
21/08/2024 54.00p 55.00p 52.00p 53.50p 10043
20/08/2024 54.00p 54.00p 54.00p 54.00p 0
19/08/2024 54.00p 54.00p 54.00p 54.00p 0
16/08/2024 54.00p 54.00p 52.50p 54.00p 32
15/08/2024 54.00p 54.00p 54.00p 54.00p 0
14/08/2024 54.00p 54.00p 53.75p 54.00p 497524
13/08/2024 54.00p 54.00p 52.50p 54.00p 14871
12/08/2024 54.00p 54.00p 52.50p 54.00p 1433
09/08/2024 54.00p 54.00p 54.00p 54.00p 0
08/08/2024 54.00p 55.50p 54.00p 54.00p 5
07/08/2024 55.00p 55.00p 55.00p 55.00p 0
06/08/2024 54.50p 56.00p 54.50p 54.50p 4000
05/08/2024 54.50p 54.50p 53.00p 54.50p 486
02/08/2024 54.50p 54.50p 54.50p 54.50p 0
01/08/2024 54.50p 56.00p 54.50p 54.50p 9
31/07/2024 54.50p 54.50p 54.50p 54.50p 0
30/07/2024 54.50p 54.50p 52.00p 54.50p 2985
29/07/2024 54.50p 54.50p 54.50p 54.50p 0
26/07/2024 54.50p 54.50p 54.50p 54.50p 0
25/07/2024 54.50p 54.50p 54.50p 54.50p 0
24/07/2024 54.50p 54.50p 53.78p 54.50p 8418
23/07/2024 54.50p 56.00p 54.50p 54.50p 79
22/07/2024 54.50p 54.50p 54.50p 54.50p 0
19/07/2024 54.50p 56.00p 53.00p 54.50p 3566
18/07/2024 54.50p 54.50p 53.00p 54.50p 1
17/07/2024 54.50p 54.50p 54.50p 54.50p 0
16/07/2024 54.50p 54.50p 53.00p 54.50p 3432
15/07/2024 54.50p 54.50p 53.00p 54.50p 860
12/07/2024 54.50p 54.50p 53.00p 54.50p 2619
11/07/2024 54.50p 56.00p 54.50p 54.50p 5000
10/07/2024 54.50p 56.00p 52.00p 54.50p 2486
09/07/2024 54.50p 54.50p 54.50p 54.50p 0
08/07/2024 54.50p 54.50p 54.50p 54.50p 0
05/07/2024 54.50p 54.50p 54.50p 54.50p 0
04/07/2024 54.50p 56.00p 53.00p 54.50p 328
03/07/2024 54.50p 54.50p 54.50p 54.50p 0
02/07/2024 54.50p 54.50p 54.50p 54.50p 0
01/07/2024 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits