50.50p+1.05 (+2.12%)13 Jun 2025, 16:35
Baronsmead Venture Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Dec 11, 2024 | 52.00p | 53.50p | 53.50p | 52.00p | 4 |
Dec 10, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 24,776 |
Dec 9, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 7,717 |
Dec 3, 2024 | 52.50p | 54.00p | 54.00p | 52.50p | 16,572 |
Nov 18, 2024 | 52.50p | 51.72p | 51.72p | 52.50p | 856,852 |
Nov 15, 2024 | 52.50p | 51.00p | 51.00p | 52.50p | 1,900 |
Nov 13, 2024 | 52.50p | 54.00p | 54.00p | 52.50p | 33 |
Nov 11, 2024 | 52.50p | 51.00p | 51.00p | 52.50p | 1,086 |
Nov 8, 2024 | 52.50p | 50.00p | 50.00p | 50.00p | 577 |
Nov 1, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 3 |
Oct 30, 2024 | 53.50p | 53.00p | 52.00p | 53.50p | 6,666 |
Oct 29, 2024 | 52.50p | 55.00p | 52.00p | 53.50p | 14,969 |
Oct 25, 2024 | 52.50p | 52.00p | 51.00p | 52.50p | 5,704 |
Oct 24, 2024 | 52.50p | 52.50p | 52.50p | 52.50p | 5,018 |
Oct 8, 2024 | 53.00p | 54.50p | 51.00p | 52.50p | 1,090 |
Oct 2, 2024 | 54.50p | 46.00p | 46.00p | 53.00p | 7,054 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.