1. Share Prices

  2. Baronsmead Venture Trust PLC (BVT)

48.40p+0.00 (+0.00%)16 Sep 2025, 15:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Baronsmead Venture Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202548.40p47.40p47.40p48.40p4,070
Sep 10, 202548.40p49.40p47.40p48.40p44,159
Sep 9, 202548.40p49.40p47.40p48.40p8,925,070
Sep 4, 202548.20p47.40p47.40p47.40p55
Aug 22, 202548.20p46.50p46.40p46.40p16,829
Aug 21, 202548.40p46.75p46.75p48.20p6,000
Aug 20, 202548.40p49.40p49.40p48.40p9
Aug 19, 202548.40p47.00p47.00p48.40p16,836
Aug 18, 202548.40p49.40p49.40p48.40p4
Aug 7, 202548.80p47.00p47.00p48.40p35,917
Aug 5, 202550.45p49.40p49.40p50.45p6,422
Aug 4, 202550.45p50.13p50.13p50.45p20,184
Jul 30, 202550.45p50.13p49.63p50.45p1,702,301
Jul 28, 202549.45p51.50p51.50p50.45p0
Jul 25, 202549.45p48.40p48.40p49.45p9,953
Jul 23, 202549.45p50.50p50.50p49.45p7
Jul 22, 202549.45p50.50p48.40p50.50p351
Jul 18, 202549.45p50.50p50.50p49.45p16
Jul 15, 202549.45p50.50p47.00p49.45p196,031
Jul 14, 202549.45p47.90p47.90p49.45p112,686
Jul 8, 202549.45p50.50p50.50p49.45p3,517
Jul 7, 202549.45p48.40p48.40p49.45p32
Jun 27, 202549.45p49.31p48.80p49.45p4,699,999
Jun 20, 202549.45p50.50p50.50p49.45p23
Jun 13, 202549.45p50.50p48.40p50.50p2,525
Jun 12, 202549.45p50.50p48.40p49.45p6
Jun 11, 202549.45p50.50p50.50p49.45p2
Jun 9, 202547.80p46.80p46.80p47.80p14,839
May 12, 202547.80p46.80p46.80p47.80p4
May 9, 202547.80p46.80p46.80p47.80p7
May 8, 202547.80p48.80p48.80p47.80p517
May 7, 202547.00p48.80p46.80p48.80p534
May 1, 202547.00p48.00p48.00p47.00p2
Apr 30, 202547.00p48.00p48.00p47.00p1
Apr 29, 202548.80p49.80p40.00p49.80p21,660
Apr 25, 202548.80p49.80p49.80p48.80p6
Apr 24, 202548.80p49.80p49.80p48.80p35
Apr 23, 202548.80p49.80p47.00p49.80p5,262
Apr 14, 202548.80p49.80p49.80p48.80p1,988
Apr 1, 202548.80p49.80p49.80p48.80p2
Mar 31, 202548.80p49.80p49.80p48.80p1
Mar 28, 202548.80p48.63p48.14p48.80p193,681
Mar 26, 202548.80p49.80p49.80p48.80p35
Mar 25, 202548.80p49.80p49.80p48.80p1
Mar 24, 202548.80p49.80p49.80p48.80p179
Mar 21, 202548.80p47.80p47.80p48.80p15,277
Mar 19, 202548.80p49.80p47.80p48.80p58,674
Mar 18, 202548.80p48.35p48.35p48.80p86,378
Mar 17, 202548.80p48.35p47.80p48.80p327,107
Mar 14, 202548.80p47.80p47.80p47.80p10,024
12
Showing 1 to 50 of 93

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC111.066.17
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,119.504.77
Vistry Group PLC643.004.72
Asos PLC287.004.55

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Itv PLC77.50-5.55
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Hochschild Mining PLC309.40-2.83
Fresnillo PLC2,186.00-2.50