Barings Emerging EMEA Opportunities Plc (LON:BEMO)
London · Delayed Price · Currency is GBP · Price in GBX 755.00
+23.90 (3.17%)
Aug 22, 2025, 4:35 PM BST
LON:BEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 757.50 | 780.00 | 755.00 | 755.00 | 755.00 | - | 6,842 |
| Aug 21, 2025 | 775.00 | 780.00 | 735.00 | 755.00 | 755.00 | - | 2,545 |
| Aug 20, 2025 | 740.00 | 769.00 | 737.98 | 755.00 | 755.00 | - | 1,306 |
| Aug 19, 2025 | 759.67 | 774.60 | 740.00 | 755.00 | 755.00 | - | 1,763 |
| Aug 18, 2025 | 774.20 | 775.00 | 735.00 | 755.00 | 755.00 | - | 4,250 |
| Aug 15, 2025 | 759.67 | 774.60 | 735.00 | 755.00 | 755.00 | - | 1,856 |
| Aug 14, 2025 | 735.00 | 775.00 | 735.00 | 755.00 | 755.00 | - | 139 |
| Aug 13, 2025 | 743.08 | 785.00 | 742.60 | 755.00 | 755.00 | 1.68% | 6,471 |
| Aug 12, 2025 | 730.00 | 742.50 | 730.00 | 742.50 | 742.50 | 0.34% | 250 |
| Aug 11, 2025 | 720.00 | 765.00 | 720.00 | 740.00 | 740.00 | - | 1,559 |
| Aug 8, 2025 | 744.67 | 765.00 | 720.00 | 740.00 | 740.00 | -2.63% | 1,181 |
| Aug 7, 2025 | 711.70 | 760.00 | 705.00 | 760.00 | 760.00 | 4.11% | 14,522 |
| Aug 6, 2025 | 727.75 | 745.00 | 723.03 | 730.00 | 730.00 | -0.34% | 1,397 |
| Aug 5, 2025 | 733.16 | 745.00 | 720.00 | 732.50 | 732.50 | 1.38% | 12,701 |
| Aug 4, 2025 | 727.75 | 745.00 | 700.00 | 722.50 | 722.50 | - | 186 |
| Aug 1, 2025 | 744.96 | 745.00 | 700.90 | 722.50 | 722.50 | -2.69% | 5,784 |
| Jul 31, 2025 | 724.67 | 745.00 | 724.67 | 742.50 | 742.50 | 0.68% | 8,605 |
| Jul 30, 2025 | 707.59 | 737.67 | 707.59 | 737.50 | 737.50 | 3.87% | 28,544 |
| Jul 29, 2025 | 729.20 | 730.00 | 710.00 | 710.00 | 710.00 | -0.35% | 21,233 |
| Jul 28, 2025 | 705.04 | 740.00 | 700.00 | 712.50 | 712.50 | - | 31,661 |
| Jul 25, 2025 | 739.97 | 739.98 | 700.00 | 712.50 | 712.50 | -2.06% | 27,635 |
| Jul 24, 2025 | 730.00 | 730.00 | 707.00 | 727.50 | 727.50 | - | 10,409 |
| Jul 23, 2025 | 690.00 | 727.50 | 690.00 | 727.50 | 727.50 | 1.04% | 7,697 |
| Jul 22, 2025 | 695.00 | 720.00 | 685.00 | 720.00 | 720.00 | 8.27% | 16,595 |
| Jul 21, 2025 | 695.00 | 725.00 | 665.00 | 665.00 | 665.00 | -5.67% | 17,952 |
| Jul 18, 2025 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | -0.70% | 4,094 |
| Jul 17, 2025 | 719.70 | 725.00 | 710.00 | 710.00 | 710.00 | - | 2,430 |
| Jul 16, 2025 | 689.31 | 720.00 | 689.31 | 710.00 | 710.00 | -0.70% | 1,107 |
| Jul 15, 2025 | 690.00 | 724.62 | 690.00 | 715.00 | 715.00 | -0.35% | 8,222 |
| Jul 14, 2025 | 690.00 | 717.50 | 690.00 | 717.50 | 717.50 | 2.50% | 16,839 |
| Jul 11, 2025 | 718.66 | 720.00 | 690.00 | 700.00 | 700.00 | -0.71% | 2,260 |
| Jul 10, 2025 | 692.46 | 715.00 | 691.84 | 705.00 | 705.00 | -1.05% | 9,094 |
| Jul 9, 2025 | 717.00 | 717.00 | 660.00 | 712.50 | 712.50 | -1.04% | 22,881 |
| Jul 8, 2025 | 700.00 | 720.00 | 665.00 | 720.00 | 720.00 | 3.23% | 10,539 |
| Jul 7, 2025 | 668.00 | 704.60 | 655.00 | 697.50 | 697.50 | -0.36% | 15,697 |
| Jul 4, 2025 | 679.50 | 700.00 | 670.00 | 700.00 | 700.00 | 1.45% | 5,003 |
| Jul 3, 2025 | 646.92 | 690.00 | 646.92 | 690.00 | 690.00 | 4.15% | 33,867 |
| Jul 2, 2025 | 667.75 | 680.00 | 646.79 | 662.50 | 662.50 | -2.21% | 1,952 |
| Jul 1, 2025 | 653.25 | 677.50 | 645.00 | 677.50 | 677.50 | 5.45% | 8,009 |
| Jun 30, 2025 | 654.97 | 655.00 | 625.00 | 642.50 | 642.50 | -0.77% | 1,518 |
| Jun 27, 2025 | 620.00 | 655.00 | 620.00 | 647.50 | 647.50 | - | 761 |
| Jun 26, 2025 | 655.00 | 655.00 | 636.00 | 647.50 | 647.50 | -0.38% | 362 |
| Jun 25, 2025 | 653.25 | 660.00 | 645.00 | 650.00 | 650.00 | 1.56% | 2,966 |
| Jun 24, 2025 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 0.79% | 42 |
| Jun 23, 2025 | 635.00 | 635.00 | 617.40 | 635.00 | 635.00 | 0.40% | 247 |
| Jun 20, 2025 | 635.00 | 640.00 | 632.50 | 632.50 | 632.50 | 1.61% | 3,406 |
| Jun 19, 2025 | 634.79 | 635.00 | 622.50 | 622.50 | 622.50 | -1.97% | 2,563 |
| Jun 18, 2025 | 634.75 | 635.00 | 634.75 | 635.00 | 629.00 | - | 225 |
| Jun 17, 2025 | 635.00 | 640.10 | 620.00 | 635.00 | 629.00 | 1.20% | 5,034 |
| Jun 16, 2025 | 622.60 | 634.25 | 622.60 | 627.50 | 621.57 | -1.18% | 28,190 |