Shares Magazine
49.45p+0.00 (+0.00%)27 Jun 2025, 17:15
Baronsmead Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 49.45p | 49.31p | 48.80p | 49.45p | 4,699,999 |
| Jun 20, 2025 | 49.45p | 50.50p | 50.50p | 49.45p | 23 |
| Jun 13, 2025 | 49.45p | 50.50p | 48.40p | 50.50p | 2,525 |
| Jun 12, 2025 | 49.45p | 50.50p | 48.40p | 49.45p | 6 |
| Jun 11, 2025 | 49.45p | 50.50p | 50.50p | 49.45p | 2 |
| Jun 9, 2025 | 47.80p | 46.80p | 46.80p | 47.80p | 14,839 |
| May 12, 2025 | 47.80p | 46.80p | 46.80p | 47.80p | 4 |
| May 9, 2025 | 47.80p | 46.80p | 46.80p | 47.80p | 7 |
| May 8, 2025 | 47.80p | 48.80p | 48.80p | 47.80p | 517 |
| May 7, 2025 | 47.00p | 48.80p | 46.80p | 48.80p | 534 |
| May 1, 2025 | 47.00p | 48.00p | 48.00p | 47.00p | 2 |
| Apr 30, 2025 | 47.00p | 48.00p | 48.00p | 47.00p | 1 |
| Apr 29, 2025 | 48.80p | 49.80p | 40.00p | 49.80p | 21,660 |
| Apr 25, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 6 |
| Apr 24, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 35 |
| Apr 23, 2025 | 48.80p | 49.80p | 47.00p | 49.80p | 5,262 |
| Apr 14, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 1,988 |
| Apr 1, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 2 |
| Mar 31, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 1 |
| Mar 28, 2025 | 48.80p | 48.63p | 48.14p | 48.80p | 193,681 |
| Mar 26, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 35 |
| Mar 25, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 1 |
| Mar 24, 2025 | 48.80p | 49.80p | 49.80p | 48.80p | 179 |
| Mar 21, 2025 | 48.80p | 47.80p | 47.80p | 48.80p | 15,277 |
| Mar 19, 2025 | 48.80p | 49.80p | 47.80p | 48.80p | 58,674 |
| Mar 18, 2025 | 48.80p | 48.35p | 48.35p | 48.80p | 86,378 |
| Mar 17, 2025 | 48.80p | 48.35p | 47.80p | 48.80p | 327,107 |
| Mar 14, 2025 | 48.80p | 47.80p | 47.80p | 47.80p | 10,024 |
| Mar 13, 2025 | 48.80p | 47.80p | 47.80p | 48.80p | 3,811 |
| Mar 11, 2025 | 48.80p | 47.80p | 47.80p | 48.80p | 1,433 |
| Mar 10, 2025 | 48.80p | 49.80p | 47.80p | 48.80p | 94,564 |
| Mar 7, 2025 | 49.00p | 50.00p | 47.80p | 48.80p | 26,683 |
| Mar 5, 2025 | 49.00p | 49.80p | 49.80p | 49.00p | 3 |
| Mar 3, 2025 | 49.00p | 49.80p | 49.80p | 49.00p | 2 |
| Feb 28, 2025 | 49.00p | 49.80p | 49.80p | 49.00p | 3,901 |
| Feb 27, 2025 | 49.00p | 48.20p | 48.20p | 49.00p | 11,311 |
| Feb 26, 2025 | 49.00p | 49.80p | 48.20p | 49.00p | 1,112,514 |
| Feb 21, 2025 | 49.00p | 48.20p | 48.20p | 49.00p | 4,500 |
| Feb 17, 2025 | 48.80p | 49.00p | 48.20p | 49.00p | 20,501 |
| Feb 14, 2025 | 48.80p | 49.60p | 49.60p | 48.80p | 2 |
| Feb 13, 2025 | 48.80p | 48.00p | 48.00p | 48.80p | 2 |
| Feb 7, 2025 | 52.00p | 50.00p | 50.00p | 51.00p | 1 |
| Feb 5, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 4,686 |
| Feb 4, 2025 | 52.00p | 53.00p | 50.00p | 52.00p | 24,361 |
| Feb 3, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 25,682 |
| Jan 28, 2025 | 52.00p | 52.50p | 52.50p | 52.00p | 10,000 |
| Jan 15, 2025 | 52.00p | 51.00p | 51.00p | 52.00p | 96 |
| Dec 19, 2024 | 52.00p | 51.19p | 51.19p | 52.00p | 732,479 |
| Dec 13, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 30,000 |
| Dec 12, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 7,815 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.