51.50p+0.00 (+0.00%)15 Jul 2025, 12:10
Baronsmead Second Venture Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 1 |
Jul 14, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 6 |
Jul 11, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 1 |
Jul 10, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 1 |
Jul 9, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 1 |
Jul 8, 2025 | 51.50p | 52.50p | 50.50p | 51.50p | 5,394 |
Jul 7, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 1 |
Jul 2, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 108 |
Jun 27, 2025 | 51.50p | 51.38p | 50.88p | 51.50p | 5,681,460 |
Jun 24, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 100 |
Jun 18, 2025 | 51.50p | 52.50p | 50.50p | 51.50p | 9 |
Jun 17, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 9 |
Jun 16, 2025 | 51.50p | 50.50p | 50.50p | 51.50p | 8 |
Jun 10, 2025 | 51.50p | 50.50p | 47.80p | 49.00p | 15,185 |
Jun 9, 2025 | 49.90p | 51.00p | 48.80p | 49.90p | 42,177 |
Jun 6, 2025 | 49.90p | 48.80p | 48.80p | 49.90p | 221 |
Jun 5, 2025 | 49.90p | 48.80p | 48.80p | 49.90p | 2 |
Jun 4, 2025 | 49.90p | 48.80p | 48.80p | 49.90p | 2 |
Jun 3, 2025 | 49.90p | 48.80p | 48.80p | 49.90p | 2 |
May 30, 2025 | 49.90p | 51.00p | 51.00p | 49.90p | 2,000 |
May 29, 2025 | 49.90p | 48.80p | 48.80p | 49.90p | 1 |
May 28, 2025 | 49.90p | 48.80p | 48.80p | 49.90p | 1 |
May 19, 2025 | 49.90p | 51.00p | 48.80p | 49.90p | 4 |
May 16, 2025 | 49.90p | 48.80p | 48.80p | 49.90p | 8 |
May 8, 2025 | 49.90p | 51.00p | 48.80p | 49.90p | 1,625 |
May 7, 2025 | 49.00p | 50.00p | 47.80p | 47.80p | 22,319 |
May 1, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 9 |
Apr 29, 2025 | 51.00p | 50.00p | 42.50p | 49.00p | 23,630 |
Apr 23, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 7 |
Apr 22, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 1 |
Apr 8, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 7 |
Mar 31, 2025 | 51.00p | 52.00p | 52.00p | 51.00p | 1 |
Mar 28, 2025 | 51.00p | 50.33p | 50.33p | 51.00p | 241,874 |
Mar 26, 2025 | 51.00p | 52.00p | 52.00p | 51.00p | 2,579 |
Mar 24, 2025 | 51.00p | 52.00p | 52.00p | 51.00p | 172 |
Mar 21, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 25,348 |
Mar 20, 2025 | 51.00p | 52.00p | 52.00p | 51.00p | 4 |
Mar 19, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 38,922 |
Mar 18, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 16,371 |
Mar 17, 2025 | 51.00p | 50.60p | 50.60p | 51.00p | 154,512 |
Mar 14, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 11,958 |
Mar 13, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 35,377 |
Mar 11, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 1,690 |
Mar 10, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 52,004 |
Mar 5, 2025 | 51.00p | 50.25p | 50.00p | 51.00p | 139,330 |
Mar 4, 2025 | 51.00p | 50.00p | 50.00p | 50.00p | 6 |
Mar 3, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 3 |
Feb 27, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 10 |
Feb 26, 2025 | 51.00p | 50.69p | 50.69p | 51.00p | 1,233,248 |
Feb 21, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 1 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.