1. Share Prices

  2. Baronsmead Second Venture Trust PLC (BMD)

51.50p+0.95 (+1.88%)27 Oct 2025, 11:21
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
Oct 27, 202550.55p49.60p49.60p50.55p2
Oct 16, 202550.55p49.60p49.60p50.55p0
Oct 8, 202550.55p49.60p49.60p50.55p7
Sep 29, 202550.55p50.29p49.79p50.55p2,757,700
Sep 24, 202550.55p51.50p51.50p50.55p19
Sep 22, 202550.55p49.60p49.60p50.55p3,516
Sep 19, 202550.55p51.50p49.60p51.50p19,518
Sep 18, 202550.55p49.60p49.60p50.55p5,333
Sep 12, 202550.55p52.00p49.60p52.00p8,170
Sep 10, 202550.55p51.50p49.60p50.55p77,224
Sep 9, 202550.55p51.50p49.60p50.55p2,396,316
Sep 8, 202550.55p51.50p49.60p51.50p18
Sep 4, 202550.55p49.60p49.60p49.60p3
Sep 3, 202551.00p52.00p49.00p50.55p11,562
Aug 22, 202551.00p49.00p49.00p51.00p674
Aug 18, 202551.00p52.00p52.00p51.00p4
Aug 12, 202551.00p52.00p52.00p51.00p7
Aug 8, 202551.00p50.00p50.00p51.00p5
Aug 7, 202551.00p52.00p52.00p51.00p2
Aug 6, 202552.50p53.50p53.50p52.50p692
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
123
Showing 1 to 50 of 110

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.9715.93
Goodwin PLC22,577.384.04
Oxford Nanopore Technologies PLC139.704.64
Ceres Power Holdings PLC388.204.41
Watches Of Switzerland Group PLC411.602.11
Frasers Group PLC703.501.22