Baronsmead Second Venture Trust plc (LON:BMD)
London · Delayed Price · Currency is GBP · Price in GBX 47.60
0.00 (0.00%)
Jul 17, 2026, 8:00 AM GMT
LON:BMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | - | - | - |
| Jul 16, 2026 | 48.60 | 48.60 | 48.60 | 47.60 | 47.60 | - | 3 |
| Jul 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 10, 2026 | 47.60 | 48.60 | 48.60 | 47.60 | 47.60 | - | 5,027 |
| Jul 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 6, 2026 | 47.60 | 48.60 | 48.60 | 47.60 | 47.60 | - | 6,799 |
| Jul 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 1, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 24, 2026 | 46.98 | 47.45 | 46.98 | 47.60 | 47.60 | 2.15% | 2,446,168 |
| Jun 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 22, 2026 | 46.60 | 45.60 | 45.60 | 46.60 | 46.60 | - | 47 |
| Jun 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 12, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jun 11, 2026 | 46.00 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Jun 10, 2026 | 45.00 | 44.00 | 44.00 | 46.00 | 46.00 | 2.22% | 46 |
| Jun 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 8, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 9,163 |
| Jun 5, 2026 | 41.80 | 41.80 | 41.80 | 44.00 | 44.00 | 8.91% | 5,487 |
| Jun 4, 2026 | 42.80 | 40.40 | 40.40 | 40.40 | 40.40 | -5.61% | 4,960 |
| Jun 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jun 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jun 1, 2026 | 42.80 | 39.96 | 39.96 | 42.80 | 42.80 | - | 50,000 |
| May 29, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| May 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.39% | - |
| May 27, 2026 | 42.80 | 41.00 | 41.00 | 41.00 | 41.00 | -4.21% | 40 |
| May 26, 2026 | 39.50 | 39.50 | 39.50 | 42.80 | 42.80 | - | 11,406 |
| May 22, 2026 | 42.80 | 41.80 | 41.80 | 42.80 | 42.80 | - | 1 |
| May 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| May 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| May 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| May 18, 2026 | 42.80 | 43.80 | 41.80 | 42.80 | 42.80 | - | 2 |
| May 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| May 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| May 13, 2026 | 42.80 | 43.80 | 41.80 | 42.80 | 42.80 | - | 7 |
| May 12, 2026 | 42.80 | 40.00 | 39.96 | 42.80 | 42.80 | - | 150,000 |
| May 11, 2026 | 42.80 | 43.80 | 42.80 | 42.80 | 42.80 | - | 19 |
| May 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |