Baronsmead Second Venture Trust (BMD) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2025 51.00p 51.00p 51.00p 51.00p 0
11/03/2025 51.00p 51.00p 50.00p 51.00p 1690
10/03/2025 51.00p 51.00p 50.00p 51.00p 52004
07/03/2025 51.00p 51.00p 51.00p 51.00p 0
06/03/2025 51.00p 51.00p 51.00p 51.00p 0
05/03/2025 51.00p 51.00p 50.00p 51.00p 139330
04/03/2025 51.00p 51.00p 50.00p 50.00p 6
03/03/2025 51.00p 51.00p 50.00p 51.00p 3
28/02/2025 51.00p 51.00p 51.00p 51.00p 0
27/02/2025 51.00p 51.00p 50.00p 51.00p 10
26/02/2025 51.00p 51.00p 50.69p 51.00p 1233248
25/02/2025 51.00p 51.00p 51.00p 51.00p 0
24/02/2025 51.00p 51.00p 50.00p 51.00p 0
21/02/2025 51.00p 51.00p 50.00p 51.00p 1
20/02/2025 51.00p 51.00p 50.00p 51.00p 1
19/02/2025 51.00p 51.00p 51.00p 51.00p 0
18/02/2025 51.00p 51.00p 50.00p 51.00p 1
17/02/2025 51.00p 51.00p 50.00p 51.00p 1
14/02/2025 51.00p 52.00p 50.00p 51.00p 3
13/02/2025 51.00p 52.00p 50.00p 51.00p 4
12/02/2025 53.00p 54.00p 52.00p 53.00p 3
11/02/2025 53.00p 53.50p 53.00p 53.00p 1000
10/02/2025 53.00p 54.00p 51.50p 54.00p 20447
07/02/2025 54.00p 54.00p 52.00p 53.00p 14743
06/02/2025 54.00p 55.00p 53.00p 54.00p 7
05/02/2025 54.00p 54.00p 54.00p 54.00p 0
04/02/2025 54.00p 54.00p 53.00p 54.00p 3803
03/02/2025 53.50p 54.50p 52.50p 54.00p 33834
31/01/2025 53.50p 53.50p 53.50p 53.50p 0
30/01/2025 53.50p 53.50p 53.50p 53.50p 0
29/01/2025 53.50p 53.50p 53.50p 53.50p 0
28/01/2025 53.50p 53.50p 53.50p 53.50p 0
27/01/2025 53.50p 53.50p 53.50p 53.50p 0
24/01/2025 53.50p 53.50p 53.50p 53.50p 0
23/01/2025 53.50p 53.50p 52.50p 53.50p 7
22/01/2025 53.50p 53.50p 53.50p 53.50p 0
21/01/2025 53.50p 53.50p 53.50p 53.50p 0
20/01/2025 53.50p 53.50p 52.50p 53.50p 4510
17/01/2025 53.50p 53.50p 53.50p 53.50p 0
16/01/2025 53.50p 53.50p 53.50p 53.50p 0
15/01/2025 53.50p 53.50p 53.50p 53.50p 0
14/01/2025 53.50p 53.50p 53.50p 53.50p 0
13/01/2025 53.50p 53.50p 53.50p 53.50p 0
10/01/2025 53.50p 53.50p 53.50p 53.50p 0
09/01/2025 53.50p 53.50p 53.50p 53.50p 0
08/01/2025 53.50p 53.50p 52.50p 53.50p 5
07/01/2025 53.50p 53.50p 53.50p 53.50p 0
06/01/2025 53.50p 53.50p 53.50p 53.50p 0
03/01/2025 53.50p 53.50p 53.50p 53.50p 0
02/01/2025 53.50p 53.50p 53.50p 53.50p 0
31/12/2024 53.50p 53.50p 53.50p 53.50p 0
30/12/2024 53.50p 54.50p 53.50p 53.50p 4971
27/12/2024 53.50p 53.50p 53.50p 53.50p 0
24/12/2024 53.50p 53.50p 53.50p 53.50p 0
23/12/2024 53.50p 53.58p 53.50p 53.50p 3811
20/12/2024 53.50p 53.50p 53.50p 53.50p 0
19/12/2024 53.50p 53.58p 53.50p 53.50p 848497
18/12/2024 53.50p 53.50p 53.50p 53.50p 0
17/12/2024 53.50p 53.50p 53.50p 53.50p 0
16/12/2024 54.50p 54.50p 54.50p 54.50p 0
13/12/2024 54.50p 54.50p 54.50p 54.50p 0
12/12/2024 54.50p 54.50p 54.50p 54.50p 0
11/12/2024 54.50p 54.50p 53.00p 54.50p 18513
10/12/2024 54.50p 54.50p 53.00p 54.50p 11277
09/12/2024 54.50p 54.50p 53.00p 54.50p 25878
06/12/2024 54.50p 54.50p 53.00p 54.50p 10000
05/12/2024 55.00p 55.00p 52.50p 54.50p 8351
04/12/2024 55.00p 55.00p 55.00p 55.00p 0
03/12/2024 55.00p 55.00p 55.00p 55.00p 0
02/12/2024 55.00p 55.00p 55.00p 55.00p 0
29/11/2024 55.00p 55.00p 55.00p 55.00p 0
28/11/2024 55.00p 55.00p 55.00p 55.00p 0
27/11/2024 55.00p 55.00p 55.00p 55.00p 0
26/11/2024 55.00p 55.00p 55.00p 55.00p 0
25/11/2024 55.00p 55.00p 55.00p 55.00p 0
22/11/2024 55.00p 55.00p 55.00p 55.00p 0
21/11/2024 55.00p 55.00p 55.00p 55.00p 0
20/11/2024 55.00p 55.00p 53.50p 55.00p 0
19/11/2024 55.00p 56.50p 53.50p 55.00p 912
18/11/2024 55.00p 56.50p 54.22p 55.50p 1057550
15/11/2024 55.00p 55.00p 53.50p 55.00p 0
14/11/2024 55.00p 55.00p 52.50p 55.00p 0
13/11/2024 55.00p 55.00p 52.50p 52.50p 986
12/11/2024 55.00p 55.00p 55.00p 55.00p 0
11/11/2024 55.00p 56.50p 53.50p 55.00p 24402
08/11/2024 55.00p 56.50p 53.50p 55.00p 8
07/11/2024 55.00p 55.00p 55.00p 55.00p 0
06/11/2024 55.00p 55.00p 55.00p 55.00p 0
05/11/2024 55.00p 55.00p 55.00p 55.00p 0
04/11/2024 55.00p 55.00p 55.00p 55.00p 0
01/11/2024 55.00p 55.00p 52.50p 55.00p 4
31/10/2024 55.00p 55.00p 55.00p 55.00p 0
30/10/2024 55.00p 55.00p 55.00p 55.00p 0
29/10/2024 55.00p 55.00p 55.00p 55.00p 0
28/10/2024 55.00p 55.00p 55.00p 55.00p 0
25/10/2024 55.00p 55.00p 55.00p 55.00p 0
24/10/2024 55.00p 56.50p 55.00p 55.00p 0
23/10/2024 55.00p 55.00p 55.00p 55.00p 0
22/10/2024 55.00p 55.00p 55.00p 55.00p 0
21/10/2024 55.00p 55.00p 55.00p 55.00p 0
18/10/2024 55.00p 55.00p 55.00p 55.00p 0
17/10/2024 55.00p 55.00p 55.00p 55.00p 0
16/10/2024 55.00p 56.50p 52.50p 55.00p 14
15/10/2024 55.00p 55.00p 55.00p 55.00p 0
14/10/2024 55.00p 55.00p 55.00p 55.00p 0
11/10/2024 55.00p 56.50p 53.50p 55.00p 0
10/10/2024 55.00p 55.00p 55.00p 55.00p 0
09/10/2024 55.00p 55.00p 55.00p 55.00p 0
08/10/2024 55.50p 55.50p 54.00p 55.00p 5
07/10/2024 55.50p 55.50p 55.50p 55.50p 0
04/10/2024 55.50p 55.50p 55.50p 55.50p 0
03/10/2024 55.50p 55.50p 55.50p 55.50p 0
02/10/2024 55.50p 55.50p 55.50p 55.50p 0
01/10/2024 55.50p 55.50p 55.50p 55.50p 0
30/09/2024 55.50p 55.50p 55.50p 55.50p 0
27/09/2024 57.00p 57.00p 55.50p 55.50p 0
26/09/2024 57.00p 57.00p 55.50p 57.00p 179
25/09/2024 57.00p 57.00p 57.00p 57.00p 0
24/09/2024 57.00p 57.00p 57.00p 57.00p 0
23/09/2024 57.00p 57.00p 55.50p 57.00p 4689
20/09/2024 57.00p 57.00p 55.50p 57.00p 354
19/09/2024 57.00p 57.00p 55.50p 57.00p 4308
18/09/2024 57.00p 57.00p 55.50p 57.00p 27855
17/09/2024 57.00p 57.00p 57.00p 57.00p 0
16/09/2024 57.00p 57.00p 55.50p 55.50p 1046
13/09/2024 57.00p 57.00p 55.50p 57.00p 387
12/09/2024 57.00p 57.00p 55.50p 55.50p 11886
11/09/2024 57.00p 58.50p 55.50p 57.00p 43651
10/09/2024 57.00p 58.50p 57.00p 57.00p 223214
09/09/2024 57.00p 57.00p 55.50p 57.00p 2
06/09/2024 57.00p 57.00p 55.50p 55.50p 967
05/09/2024 56.50p 56.50p 56.50p 56.50p 0
04/09/2024 56.50p 56.50p 55.00p 56.50p 1023
03/09/2024 56.50p 56.50p 56.50p 56.50p 0
02/09/2024 56.50p 56.50p 56.50p 56.50p 0
30/08/2024 56.50p 56.50p 56.50p 56.50p 0
29/08/2024 56.50p 56.50p 56.50p 56.50p 0
28/08/2024 56.50p 56.50p 56.50p 56.50p 0
27/08/2024 56.50p 56.50p 56.50p 56.50p 0
23/08/2024 56.50p 56.50p 56.50p 56.50p 0
22/08/2024 56.50p 58.00p 55.00p 56.50p 753
21/08/2024 56.50p 56.50p 56.50p 56.50p 0
20/08/2024 56.50p 56.50p 56.50p 56.50p 0
19/08/2024 56.50p 56.50p 56.50p 56.50p 0
16/08/2024 56.50p 56.50p 56.50p 56.50p 0
15/08/2024 56.50p 56.50p 56.50p 56.50p 0
14/08/2024 56.50p 56.50p 56.39p 56.50p 597649
13/08/2024 56.50p 56.50p 56.50p 56.50p 0
12/08/2024 56.50p 56.50p 56.50p 56.50p 0
09/08/2024 56.50p 56.50p 56.50p 56.50p 0
08/08/2024 56.50p 58.00p 56.50p 56.50p 5
07/08/2024 57.50p 57.50p 57.50p 57.50p 0
06/08/2024 56.50p 56.50p 56.50p 56.50p 0
05/08/2024 56.50p 56.50p 56.50p 56.50p 0
02/08/2024 56.50p 56.50p 56.50p 56.50p 0
01/08/2024 56.50p 58.00p 56.50p 56.50p 12
31/07/2024 56.50p 56.50p 56.50p 56.50p 0
30/07/2024 56.50p 56.50p 56.50p 56.50p 0
29/07/2024 56.50p 56.50p 56.50p 56.50p 0
26/07/2024 56.50p 56.50p 56.50p 56.50p 0
25/07/2024 56.50p 56.50p 56.50p 56.50p 0
24/07/2024 56.50p 56.50p 56.50p 56.50p 0
23/07/2024 56.50p 58.00p 56.50p 56.50p 77
22/07/2024 56.50p 56.50p 56.50p 56.50p 0
19/07/2024 56.50p 56.50p 54.00p 56.50p 4231
18/07/2024 56.50p 56.50p 56.50p 56.50p 0
17/07/2024 56.50p 56.50p 56.50p 56.50p 0
16/07/2024 56.50p 56.50p 56.50p 56.50p 0
15/07/2024 56.50p 56.50p 56.50p 56.50p 0
12/07/2024 56.50p 56.50p 56.50p 56.50p 0
11/07/2024 56.50p 56.50p 56.50p 56.50p 0
10/07/2024 56.50p 58.00p 54.00p 56.50p 2276
09/07/2024 56.50p 56.50p 56.50p 56.50p 0
08/07/2024 56.50p 56.50p 56.50p 56.50p 0
05/07/2024 56.50p 56.50p 56.50p 56.50p 0
04/07/2024 56.50p 56.50p 55.00p 56.50p 333
03/07/2024 56.50p 56.50p 56.50p 56.50p 0
02/07/2024 56.50p 56.50p 56.50p 56.50p 0
01/07/2024 56.50p 56.50p 56.50p 56.50p 0
28/06/2024 56.50p 56.50p 56.50p 56.50p 0
27/06/2024 56.50p 56.50p 56.50p 56.50p 0
26/06/2024 56.50p 56.50p 56.26p 56.50p 234427
25/06/2024 56.50p 56.50p 56.50p 56.50p 0
24/06/2024 56.50p 56.50p 55.00p 56.50p 33275
21/06/2024 56.50p 56.50p 55.00p 56.50p 5866
20/06/2024 56.50p 56.50p 56.50p 56.50p 0
19/06/2024 56.50p 56.50p 55.00p 56.50p 3
18/06/2024 56.50p 56.50p 56.50p 56.50p 0
17/06/2024 56.50p 56.50p 55.00p 56.50p 18380
14/06/2024 56.50p 56.50p 56.50p 56.50p 0
13/06/2024 56.50p 56.50p 55.00p 56.50p 74673
12/06/2024 56.50p 56.50p 56.50p 56.50p 0
11/06/2024 56.50p 58.00p 55.00p 58.00p 3391
10/06/2024 56.50p 56.50p 56.50p 56.50p 0
07/06/2024 56.50p 56.50p 55.00p 56.50p 14613
06/06/2024 55.50p 58.00p 55.00p 56.50p 266
05/06/2024 55.50p 55.50p 55.50p 55.50p 0
04/06/2024 55.50p 55.50p 54.00p 55.50p 17697
03/06/2024 55.50p 55.50p 54.00p 55.50p 7992
31/05/2024 55.50p 55.50p 55.50p 55.50p 0

*Close Price adjusted for both dividends and splits