1. Share Prices

  2. Baronsmead Second Venture Trust PLC (BMD)

53.50p+1.00 (+1.90%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Baronsmead Second Venture Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202552.50p53.50p53.50p53.50p30
Aug 4, 202552.50p52.24p50.50p52.50p49,129
Aug 1, 202552.50p53.50p53.50p52.50p0
Jul 31, 202552.50p53.50p53.50p52.50p2
Jul 30, 202552.50p52.24p51.74p52.50p1,637,283
Jul 28, 202551.50p51.50p51.50p52.50p10,000
Jul 25, 202551.50p52.50p52.50p52.50p50
Jul 24, 202551.50p50.50p50.50p51.50p3,974
Jul 22, 202551.50p50.50p50.50p51.50p10,000
Jul 21, 202550.50p50.50p50.50p51.50p6,895
Jul 18, 202551.50p50.50p50.50p51.50p2
Jul 16, 202551.50p50.50p50.50p51.50p1
Jul 15, 202551.50p50.50p50.50p51.50p1
Jul 14, 202551.50p50.50p50.50p51.50p6
Jul 11, 202551.50p50.50p50.50p51.50p1
Jul 10, 202551.50p50.50p50.50p51.50p1
Jul 9, 202551.50p50.50p50.50p51.50p1
Jul 8, 202551.50p52.50p50.50p51.50p5,394
Jul 7, 202551.50p50.50p50.50p51.50p1
Jul 2, 202551.50p50.50p50.50p51.50p108
Jun 27, 202551.50p51.38p50.88p51.50p5,681,460
Jun 24, 202551.50p50.50p50.50p51.50p100
Jun 18, 202551.50p52.50p50.50p51.50p9
Jun 17, 202551.50p50.50p50.50p51.50p9
Jun 16, 202551.50p50.50p50.50p51.50p8
Jun 10, 202551.50p50.50p47.80p49.00p15,185
Jun 9, 202549.90p51.00p48.80p49.90p42,177
Jun 6, 202549.90p48.80p48.80p49.90p221
Jun 5, 202549.90p48.80p48.80p49.90p2
Jun 4, 202549.90p48.80p48.80p49.90p2
Jun 3, 202549.90p48.80p48.80p49.90p2
May 30, 202549.90p51.00p51.00p49.90p2,000
May 29, 202549.90p48.80p48.80p49.90p1
May 28, 202549.90p48.80p48.80p49.90p1
May 19, 202549.90p51.00p48.80p49.90p4
May 16, 202549.90p48.80p48.80p49.90p8
May 8, 202549.90p51.00p48.80p49.90p1,625
May 7, 202549.00p50.00p47.80p47.80p22,319
May 1, 202549.00p50.00p48.00p49.00p9
Apr 29, 202551.00p50.00p42.50p49.00p23,630
Apr 23, 202551.00p50.00p50.00p51.00p7
Apr 22, 202551.00p50.00p50.00p51.00p1
Apr 8, 202551.00p50.00p50.00p51.00p7
Mar 31, 202551.00p52.00p52.00p51.00p1
Mar 28, 202551.00p50.33p50.33p51.00p241,874
Mar 26, 202551.00p52.00p52.00p51.00p2,579
Mar 24, 202551.00p52.00p52.00p51.00p172
Mar 21, 202551.00p52.00p50.00p51.00p25,348
Mar 20, 202551.00p52.00p52.00p51.00p4
Mar 19, 202551.00p52.00p50.00p51.00p38,922
123
Showing 1 to 50 of 109

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,356.007.62
Ibstock PLC154.004.48
Dowlais Group PLC70.703.89
Aston Martin Lagonda Global Holdings PLC73.003.77
Vistry Group PLC612.123.78
Hochschild Mining PLC310.203.19

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,584.70-10.90
Coca-Cola Hbc AG3,588.00-8.52
Tp Icap Group PLC287.50-6.35
Auction Technology Group PLC351.50-4.35
4Imprint Group PLC3,480.00-3.73
Glencore PLC292.05-2.99