Barings Emerging EMEA Opportunities Plc (LON:BEMO)
London · Delayed Price · Currency is GBP · Price in GBX 820.00
0.00 (0.00%)
Jul 17, 2026, 4:35 PM GMT
LON:BEMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 800.00 | 825.00 | 790.00 | 820.00 | 820.00 | - | 7,706 |
| Jul 16, 2026 | 798.48 | 830.00 | 795.00 | 820.00 | 820.00 | 1.55% | 6,513 |
| Jul 15, 2026 | 818.65 | 820.00 | 818.62 | 807.50 | 807.50 | -2.12% | 694 |
| Jul 14, 2026 | 795.00 | 840.00 | 792.76 | 825.00 | 825.00 | 2.80% | 4,767 |
| Jul 13, 2026 | 820.00 | 820.00 | 790.00 | 802.50 | 802.50 | -1.83% | 242 |
| Jul 10, 2026 | 825.00 | 830.00 | 823.73 | 817.50 | 817.50 | -0.91% | 266 |
| Jul 9, 2026 | 815.00 | 815.00 | 815.00 | 825.00 | 825.00 | -1.79% | 14 |
| Jul 8, 2026 | 800.00 | 840.00 | 795.01 | 840.00 | 840.00 | 5.66% | 6,759 |
| Jul 7, 2026 | 800.00 | 820.00 | 800.00 | 795.00 | 795.00 | -1.85% | 5,303 |
| Jul 6, 2026 | 805.00 | 840.00 | 805.00 | 810.00 | 810.00 | -1.82% | 11,961 |
| Jul 3, 2026 | 840.00 | 840.00 | 810.00 | 825.00 | 825.00 | 1.23% | 894 |
| Jul 2, 2026 | 815.00 | 841.33 | 810.00 | 815.00 | 815.00 | -0.61% | 1,148 |
| Jul 1, 2026 | 810.00 | 830.00 | 810.00 | 820.00 | 820.00 | -0.61% | 1,661 |
| Jun 30, 2026 | 835.00 | 845.00 | 815.00 | 825.00 | 825.00 | -0.60% | 1,759 |
| Jun 29, 2026 | 835.00 | 835.00 | 810.00 | 830.00 | 830.00 | - | 197 |
| Jun 26, 2026 | 840.00 | 840.00 | 818.61 | 830.00 | 830.00 | - | 129 |
| Jun 25, 2026 | 830.00 | 840.00 | 810.00 | 830.00 | 830.00 | 1.22% | 2,623 |
| Jun 24, 2026 | 810.00 | 840.00 | 810.00 | 820.00 | 820.00 | -2.96% | 603 |
| Jun 23, 2026 | 815.00 | 865.00 | 815.00 | 845.00 | 845.00 | -0.59% | 13,814 |
| Jun 22, 2026 | 852.21 | 850.00 | 830.00 | 850.00 | 850.00 | -1.16% | 5,082 |
| Jun 19, 2026 | 865.00 | 885.00 | 815.00 | 860.00 | 860.00 | 2.38% | 154,561 |
| Jun 18, 2026 | 835.00 | 865.00 | 835.00 | 840.00 | 840.00 | 1.08% | 2,604 |
| Jun 17, 2026 | 860.00 | 865.00 | 822.04 | 837.50 | 831.00 | -0.30% | 5,454 |
| Jun 16, 2026 | 850.00 | 860.00 | 810.00 | 840.00 | 833.48 | 2.44% | 13,917 |
| Jun 15, 2026 | 860.00 | 860.00 | 820.00 | 820.00 | 813.64 | -0.30% | 9,386 |
| Jun 12, 2026 | 810.00 | 835.00 | 806.18 | 822.50 | 816.12 | 3.13% | 10,234 |
| Jun 11, 2026 | 815.00 | 825.00 | 790.00 | 797.50 | 791.31 | -2.15% | 1,423 |
| Jun 10, 2026 | 780.00 | 830.00 | 780.00 | 815.00 | 808.67 | 2.84% | 17,603 |
| Jun 9, 2026 | 820.00 | 820.00 | 776.55 | 792.50 | 786.35 | 0.96% | 4,859 |
| Jun 8, 2026 | 800.00 | 813.50 | 795.00 | 785.00 | 778.91 | -1.57% | 6,952 |
| Jun 5, 2026 | 815.00 | 820.00 | 775.00 | 797.50 | 791.31 | 1.27% | 19,085 |
| Jun 4, 2026 | 800.00 | 800.00 | 775.00 | 787.50 | 781.39 | -1.25% | 185,651 |
| Jun 3, 2026 | 805.00 | 825.00 | 775.00 | 797.50 | 791.31 | -0.31% | 11,478 |
| Jun 2, 2026 | 825.00 | 825.00 | 775.00 | 800.00 | 793.79 | - | 664 |
| Jun 1, 2026 | 825.00 | 825.00 | 775.00 | 800.00 | 793.79 | -0.62% | 130,200 |
| May 29, 2026 | 800.00 | 820.70 | 790.00 | 805.00 | 798.75 | -0.92% | 4,426 |
| May 28, 2026 | 830.00 | 830.00 | 805.00 | 812.50 | 806.19 | 0.62% | 1,515 |
| May 27, 2026 | 815.00 | 815.00 | 800.00 | 807.50 | 801.23 | -0.62% | 121 |
| May 26, 2026 | 800.00 | 825.00 | 790.00 | 812.50 | 806.19 | 0.62% | 1,889 |
| May 22, 2026 | 825.00 | 825.00 | 821.50 | 807.50 | 801.23 | 0.94% | 620 |
| May 21, 2026 | 820.00 | 820.00 | 775.00 | 800.00 | 793.79 | 0.31% | 67 |
| May 20, 2026 | 825.00 | 825.00 | 770.00 | 797.50 | 791.31 | 0.63% | 1,463 |
| May 19, 2026 | 825.00 | 830.00 | 770.00 | 792.50 | 786.35 | -0.94% | 4,576 |
| May 18, 2026 | 775.00 | 830.00 | 775.00 | 800.00 | 793.79 | -0.31% | 685 |
| May 15, 2026 | 830.00 | 830.00 | 783.25 | 802.50 | 796.27 | - | 2,193 |
| May 14, 2026 | 830.00 | 830.00 | 775.00 | 802.50 | 796.27 | - | 2,905 |
| May 13, 2026 | 805.00 | 805.00 | 775.00 | 802.50 | 796.27 | 1.26% | 35,345 |
| May 12, 2026 | 800.00 | 810.00 | 780.00 | 792.50 | 786.35 | -2.16% | 19,176 |
| May 11, 2026 | 830.00 | 830.00 | 785.00 | 810.00 | 803.71 | -0.92% | 33,380 |
| May 8, 2026 | 805.00 | 830.00 | 800.00 | 817.50 | 811.16 | 0.31% | 3,740 |