LSE - Delayed Quote
GBp
Baronsmead Venture Trust Ord (BVT.L)
43.40
-1.00
(-2.25%)
At close: October 29 at 1:17:50 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 29, 2026
43.40
44.40
38.00
43.40
43.40
3,532
Oct 28, 2026
43.40
44.40
44.40
44.40
44.40
7
Oct 27, 2026
43.40
44.40
38.00
43.40
43.40
33,785
Oct 26, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 23, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 22, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 21, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 20, 2026
43.40
44.40
44.40
43.40
43.40
1,796
Oct 19, 2026
43.40
44.40
44.40
43.40
43.40
5
Oct 16, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 15, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 14, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 13, 2026
43.40
44.40
40.00
44.40
44.40
1,020
Oct 12, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 9, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 8, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 7, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 6, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 5, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 2, 2026
0.43
0.43
0.43
0.43
0.43
-
Oct 1, 2026
0.43
0.43
0.43
0.43
0.43
-
Sep 30, 2026
0.43
0.43
0.43
0.43
0.43
-
Sep 29, 2026
43.40
43.40
43.40
43.40
43.40
-
Sep 28, 2026
43.40
43.38
42.40
43.40
43.40
758,063
Sep 25, 2026
43.40
42.40
42.40
43.40
43.40
1,363
Sep 24, 2026
43.40
43.40
43.40
43.40
43.40
-
Sep 23, 2026
43.40
43.40
43.40
43.40
43.40
-
Sep 22, 2026
43.40
44.40
42.40
43.40
43.40
14,931
Sep 21, 2026
43.40
42.40
42.20
43.40
43.40
39,716
Sep 18, 2026
43.40
42.40
42.40
43.40
43.40
4,876
Sep 17, 2026
43.40
43.40
43.40
43.40
43.40
-
Sep 16, 2026
43.40
43.40
43.40
43.40
43.40
-
Sep 15, 2026
43.40
42.00
42.00
43.40
43.40
12,585
Sep 14, 2026
43.40
43.49
42.40
43.40
43.40
492,148
Sep 11, 2026
43.40
43.15
43.15
43.40
43.40
180,646
Sep 10, 2026
43.40
44.40
44.40
43.40
43.40
11,000
Sep 9, 2026
43.40
44.40
42.40
43.40
43.40
19,232
Sep 8, 2026
43.40
44.40
43.15
43.40
43.40
1,858,834
Sep 7, 2026
42.50
44.40
41.00
43.40
43.40
67,098
Sep 4, 2026
43.60
44.60
44.60
43.60
43.60
4
Sep 3, 2026
43.60
44.00
42.60
43.60
43.60
25,192
Sep 2, 2026
43.60
43.60
43.60
43.60
43.60
-
Sep 1, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 28, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 27, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 26, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 25, 2026
43.60
44.60
44.60
43.60
43.60
3
Aug 24, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 21, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 20, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 19, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 18, 2026
43.60
42.60
42.60
43.60
43.60
9
Aug 17, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 14, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 13, 2026
43.60
43.43
43.00
43.60
43.60
5,516,046
Aug 12, 2026
43.60
44.60
44.60
43.60
43.60
2,342
Aug 11, 2026
43.60
42.60
42.60
43.60
43.60
20,128
Aug 10, 2026
43.60
42.60
42.60
43.60
43.60
8,953
Aug 7, 2026
43.60
44.60
42.60
43.60
43.60
10,017
Aug 6, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
43.60
44.60
44.60
44.60
44.60
72
Aug 5, 2026
45.00
45.00
45.00
45.00
44.99
-
Aug 4, 2026
45.00
44.00
44.00
45.00
44.99
247
Aug 3, 2026
45.00
45.00
45.00
45.00
44.99
-
Jul 31, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 30, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 29, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 28, 2026
45.40
44.40
44.40
45.40
45.38
38
Jul 27, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 24, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 23, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 22, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 21, 2026
45.40
45.40
45.40
45.40
45.38
-
Jul 20, 2026
46.00
45.00
45.00
45.40
45.38
56
Jul 17, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 16, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 15, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 14, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 13, 2026
46.00
47.00
45.00
46.00
45.98
26
Jul 10, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 9, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 8, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 7, 2026
46.00
45.00
45.00
46.00
45.98
858
Jul 6, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 3, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 2, 2026
46.00
46.00
46.00
46.00
45.98
-
Jul 1, 2026
46.00
46.00
46.00
46.00
45.98
-
Jun 30, 2026
46.00
46.00
46.00
46.00
45.98
-
Jun 29, 2026
46.00
47.00
47.00
46.00
45.98
1
Jun 26, 2026
46.00
46.00
46.00
46.00
45.98
-
Jun 25, 2026
46.00
46.00
46.00
46.00
45.98
-
Jun 24, 2026
45.00
47.00
45.44
46.00
45.98
12,782,453
Jun 23, 2026
45.00
45.00
45.00
45.00
44.99
-
Jun 22, 2026
45.00
44.00
44.00
44.00
43.99
160
Jun 19, 2026
45.00
45.00
45.00
45.00
44.99
-
Jun 18, 2026
45.00
44.00
44.00
45.00
44.99
785
Jun 17, 2026
45.00
45.00
45.00
45.00
44.99
-
Jun 16, 2026
45.00
46.00
44.00
45.00
44.99
10,008
Jun 15, 2026
45.00
43.20
43.20
45.00
44.99
35
Jun 12, 2026
45.00
45.00
45.00
45.00
44.99
-
Jun 11, 2026
45.00
45.00
45.00
45.00
44.99
-
Jun 10, 2026
45.00
45.00
45.00
45.00
44.99
-
Jun 9, 2026
44.00
44.00
44.00
44.00
43.99
-
Jun 8, 2026
43.00
44.00
43.00
44.00
43.99
18,375
Jun 5, 2026
42.00
44.00
41.00
43.00
42.99
7,530
Jun 4, 2026
42.00
39.60
39.60
39.60
39.59
4,961
Jun 3, 2026
42.00
42.00
42.00
42.00
41.99
-
Jun 2, 2026
42.00
43.00
38.00
42.00
41.99
7,305
Jun 1, 2026
42.00
39.80
39.80
42.00
41.99
3
May 29, 2026
42.00
42.00
42.00
42.00
41.99
-
May 28, 2026
42.00
43.00
43.00
42.00
41.99
3
May 27, 2026
42.00
40.40
40.40
40.40
40.39
3
May 26, 2026
42.00
42.00
42.00
42.00
41.99
-
May 22, 2026
42.00
40.60
40.60
42.00
41.99
30
May 21, 2026
42.00
42.00
42.00
42.00
41.99
-
May 20, 2026
42.00
37.50
37.50
42.00
41.99
3,852
May 19, 2026
42.00
42.00
42.00
42.00
41.99
-
May 18, 2026
42.00
41.00
41.00
41.00
40.99
1
May 15, 2026
42.00
37.50
37.50
42.00
41.99
8,146
May 14, 2026
42.00
42.00
42.00
42.00
41.99
-
May 13, 2026
42.00
42.00
42.00
42.00
41.99
-
May 12, 2026
42.00
39.00
38.96
42.00
41.99
100,000
May 11, 2026
42.00
42.00
41.00
42.00
41.99
257
May 8, 2026
42.00
42.00
42.00
42.00
41.99
-
May 7, 2026
42.00
42.00
42.00
42.00
41.99
-
May 6, 2026
42.00
43.00
41.00
42.00
41.99
-
May 5, 2026
42.00
42.00
42.00
42.00
41.99
-
May 1, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 30, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 29, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 28, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 27, 2026
42.00
43.00
41.00
42.00
41.99
3
Apr 24, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 23, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 22, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 21, 2026
42.00
42.00
42.00
42.00
41.99
-
Apr 20, 2026
42.00
43.00
36.00
42.00
41.99
44,006
Apr 17, 2026
42.00
42.00
41.96
42.00
41.99
20,000
Apr 16, 2026
42.00
41.80
41.80
42.00
41.99
700
Apr 15, 2026
42.00
41.00
41.00
42.00
41.99
4
Apr 14, 2026
42.00
43.00
40.80
40.80
40.79
21,180
Apr 13, 2026
43.00
44.00
38.96
39.00
38.99
402,583
Apr 10, 2026
43.00
44.00
43.80
43.00
42.99
6
Apr 9, 2026
43.00
44.00
43.80
43.00
42.99
6
Apr 8, 2026
43.00
44.00
44.00
43.00
42.99
6
Apr 7, 2026
43.00
44.00
44.00
43.00
42.99
12
Apr 2, 2026
43.00
43.00
43.00
43.00
42.99
-
Apr 1, 2026
43.00
44.00
42.00
43.00
42.99
5,462
Mar 31, 2026
43.00
43.10
42.41
43.00
42.99
4,274,392
Mar 30, 2026
46.80
47.80
42.00
42.00
41.99
58,761
Mar 27, 2026
47.60
46.60
46.60
46.60
46.58
10,849
Mar 26, 2026
47.60
48.60
48.60
47.60
47.58
7,433
Mar 25, 2026
47.60
47.60
47.60
47.60
47.58
-
Mar 24, 2026
47.60
48.60
46.60
47.60
47.58
22,566
Mar 23, 2026
48.95
50.50
47.00
48.50
48.48
450,249
Mar 20, 2026
46.80
51.50
46.80
51.50
51.48
4,460,411
Mar 19, 2026
46.80
47.80
47.80
46.80
46.78
228,854
Mar 18, 2026
46.80
46.80
46.80
46.80
46.78
-
Mar 17, 2026
46.80
45.80
45.80
46.80
46.78
6,914
Mar 16, 2026
46.80
47.80
45.80
46.80
46.78
151,747
Mar 13, 2026
46.80
47.80
45.80
46.80
46.78
191,537
Mar 12, 2026
46.80
45.80
45.80
46.80
46.78
19,236
Mar 11, 2026
46.80
47.80
45.80
46.80
46.78
106,997
Mar 10, 2026
46.80
47.80
45.80
46.80
46.78
175,696
Mar 9, 2026
46.80
48.80
45.80
48.80
48.78
88,865
Mar 6, 2026
46.80
46.80
46.80
46.80
46.78
-
Mar 5, 2026
46.80
46.80
46.80
46.80
46.78
-
Mar 4, 2026
48.80
48.80
48.80
48.80
48.78
-
Mar 3, 2026
48.80
51.50
51.50
48.80
48.78
1,989
Mar 2, 2026
48.80
48.80
48.80
48.80
48.78
-
Feb 27, 2026
48.80
48.80
48.80
48.80
48.78
-
Feb 26, 2026
48.80
48.80
48.80
48.80
48.78
-
Feb 25, 2026
50.80
52.00
52.00
52.00
51.98
139
Feb 24, 2026
50.80
50.80
50.80
50.80
50.78
-
Feb 23, 2026
50.80
50.80
50.80
50.80
50.78
-
Feb 20, 2026
50.80
52.00
52.00
50.80
50.78
3
Feb 19, 2026
50.80
52.00
52.00
50.80
50.78
20
Feb 18, 2026
50.80
52.00
52.00
50.80
50.78
257
Feb 17, 2026
50.80
52.00
52.00
52.00
51.98
3
Feb 16, 2026
50.80
50.69
50.19
50.80
50.78
18,025,234
Feb 13, 2026
50.80
50.80
50.80
50.80
50.78
-
Feb 12, 2026
50.80
50.80
50.80
50.80
50.78
-
Feb 11, 2026
50.80
50.80
50.80
50.80
50.78
-
Feb 10, 2026
50.80
49.60
49.60
50.80
50.78
15,608
Feb 9, 2026
48.40
49.60
47.40
50.80
50.78
33,859
Feb 6, 2026
48.40
48.40
48.40
48.40
48.38
-
Feb 5, 2026
48.40
48.40
48.40
48.40
48.38
-
Feb 4, 2026
48.40
49.40
49.40
48.40
48.38
2,175
Feb 3, 2026
48.40
49.40
47.40
48.40
48.38
2,490
Feb 2, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 30, 2026
48.40
45.00
45.00
48.40
48.38
68,075
Jan 29, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 28, 2026
48.40
49.40
47.40
48.40
48.38
1
Jan 27, 2026
48.40
47.40
47.40
48.40
48.38
10
Jan 26, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 23, 2026
48.40
49.40
47.40
48.40
48.38
4,008
Jan 22, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 21, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 20, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 19, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 16, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 15, 2026
48.40
47.40
47.40
48.40
48.38
4
Jan 14, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 13, 2026
48.40
47.40
47.40
48.40
48.38
9
Jan 12, 2026
48.40
49.40
47.40
48.40
48.38
86
Jan 9, 2026
48.40
49.40
49.40
48.40
48.38
4,006
Jan 8, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 7, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 6, 2026
48.40
48.40
48.40
48.40
48.38
-
Jan 5, 2026
48.40
47.40
47.40
48.40
48.38
1,060
Jan 2, 2026
48.40
47.40
47.40
48.40
48.38
57
Dec 31, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 30, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 29, 2025
48.40
49.40
49.40
48.40
48.38
2,509
Dec 24, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 23, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 22, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 19, 2025
0.48
0.48
0.48
0.48
0.48
-
Dec 18, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 17, 2025
48.40
47.40
47.40
48.40
48.38
4
Dec 16, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 15, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 12, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 11, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 10, 2025
48.40
47.40
47.40
48.40
48.38
50
Dec 9, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 8, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 5, 2025
48.40
48.40
48.40
48.40
48.38
-
Dec 4, 2025
49.45
45.00
45.00
48.40
48.38
7,903
Dec 3, 2025
49.45
49.45
49.45
49.45
49.43
-
Dec 2, 2025
49.45
50.50
50.50
49.45
49.43
2
Dec 1, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 28, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 27, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 26, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 25, 2025
49.45
50.50
48.40
49.45
49.43
3
Nov 24, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 21, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 20, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 19, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 18, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 17, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 14, 2025
0.49
0.49
0.49
0.49
0.49
-
Nov 13, 2025
0.49
0.49
0.49
0.49
0.49
-
Nov 12, 2025
0.49
0.49
0.49
0.49
0.49
-
Nov 11, 2025
0.49
0.49
0.49
0.49
0.49
-
Nov 10, 2025
0.49
0.49
0.49
0.49
0.49
-
Nov 7, 2025
0.49
0.49
0.49
0.49
0.49
-
Nov 6, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 5, 2025
49.45
50.50
50.50
49.45
49.43
4
Nov 4, 2025
49.45
49.45
49.45
49.45
49.43
-
Nov 3, 2025
49.45
49.45
49.45
49.45
49.43
-
Oct 31, 2025
49.45
50.50
48.40
49.45
49.43
180
Oct 30, 2025
49.45
49.45
49.45
49.45
49.43
-
