tiprankstipranks
Baronsmead Second Venture Trust PLC (GB:BMD)
LSE:BMD
UK Market
BMD
Baronsmead Second Venture
RESEARCH TOOLSreports

Baronsmead Second Venture (BMD) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 29, 2026
47.60
47.80
47.40
47.60
47.60
0.00%
0
0.00
Jun 26, 2026
47.60
47.80
47.40
47.60
47.60
0.00%
0
0.00
Jun 25, 2026
47.60
47.80
47.40
47.60
47.60
0.00%
0
0.00
Jun 24, 2026
46.60
47.45
46.98
47.60
47.60
+2.15%
12,656,400
205.97
Jun 23, 2026
46.60
46.80
46.40
46.60
46.60
0.00%
0
0.00
Jun 22, 2026
46.60
45.60
45.60
46.60
46.60
0.00%
47
<0.01
Jun 19, 2026
46.60
46.80
46.40
46.60
46.60
0.00%
0
0.00
Jun 18, 2026
46.60
46.80
46.40
46.60
46.60
0.00%
0
0.00
Jun 17, 2026
46.60
46.80
46.40
46.60
46.60
0.00%
0
0.00
Jun 16, 2026
46.60
46.80
46.40
46.60
46.60
0.00%
0
0.00
Jun 15, 2026
46.60
46.80
46.40
46.60
46.60
0.00%
0
0.00
Jun 12, 2026
46.60
46.80
46.40
46.60
46.60
0.00%
0
0.00
Jun 11, 2026
46.00
46.80
46.40
46.60
46.60
+1.30%
0
0.00
Jun 10, 2026
45.00
44.00
44.00
46.00
46.00
+2.22%
46
<0.01
Jun 09, 2026
45.00
45.20
44.80
45.00
45.00
0.00%
0
0.00
Jun 08, 2026
44.00
45.00
43.00
45.00
45.00
+2.27%
9,163
0.06
Jun 05, 2026
42.80
43.00
41.80
44.00
44.00
+8.91%
5,487
0.04
Jun 04, 2026
42.80
40.40
40.40
40.40
40.40
-5.61%
4,960
0.03
Jun 03, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Jun 02, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Jun 01, 2026
42.80
39.96
39.96
42.80
42.80
0.00%
50,000
0.33
May 29, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 28, 2026
42.80
43.00
42.60
42.80
42.80
+4.39%
0
0.00
May 27, 2026
42.80
41.00
41.00
41.00
41.00
-4.21%
40
<0.01
May 26, 2026
42.80
39.50
39.50
42.80
42.80
0.00%
11,406
0.08
May 25, 2026
42.80
41.80
41.80
42.80
42.80
0.00%
0
0.00
May 22, 2026
42.80
41.80
41.80
42.80
42.80
0.00%
1
<0.01
May 21, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 20, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 19, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 18, 2026
42.80
43.80
41.80
42.80
42.80
0.00%
2
<0.01
May 15, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 14, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 13, 2026
42.80
43.80
41.80
42.80
42.80
0.00%
7
<0.01
May 12, 2026
42.80
40.00
39.96
42.80
42.80
0.00%
150,000
0.35
May 11, 2026
42.80
43.80
42.80
42.80
42.80
0.00%
19
<0.01
May 08, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 07, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 06, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 05, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 04, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
May 01, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Apr 30, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Apr 29, 2026
42.80
41.80
41.80
42.80
42.80
0.00%
10
<0.01
Apr 28, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Apr 27, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Apr 24, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Apr 23, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Apr 22, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Apr 21, 2026
42.80
43.00
42.60
42.80
42.80
0.00%
0
0.00
Rows:
50