Barings Emerging Emea Opportunities (BEMO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barings Emerging Emea Opportunities

Date Open High Low Close* Volume
23/12/2025 775.00p 787.50p 775.00p 787.50p 1306
22/12/2025 790.00p 800.00p 760.00p 787.50p 900
19/12/2025 790.00p 790.00p 767.60p 780.00p 974
18/12/2025 790.00p 790.00p 772.50p 772.50p 3163
17/12/2025 790.00p 800.00p 773.30p 800.00p 8859
16/12/2025 760.00p 780.00p 760.00p 765.00p 19045
15/12/2025 760.00p 767.54p 760.00p 760.00p 1964
12/12/2025 765.00p 770.00p 755.00p 767.50p 13202
11/12/2025 760.00p 765.00p 760.00p 760.00p 12741
10/12/2025 750.00p 756.10p 752.10p 755.00p 2915
09/12/2025 750.00p 757.00p 750.00p 755.00p 1261
08/12/2025 770.00p 770.00p 750.00p 755.00p 507
05/12/2025 760.00p 756.10p 751.23p 755.00p 2533
04/12/2025 760.00p 760.00p 739.00p 755.00p 11355
03/12/2025 770.00p 770.00p 740.00p 747.50p 5601
02/12/2025 755.00p 765.00p 743.00p 765.00p 11227
01/12/2025 765.00p 765.00p 745.00p 752.50p 3659
28/11/2025 765.00p 764.98p 746.54p 747.50p 3993
27/11/2025 765.00p 766.52p 745.00p 752.50p 1596
26/11/2025 745.00p 762.50p 740.00p 762.50p 2273
25/11/2025 750.00p 765.00p 745.00p 745.00p 1020
24/11/2025 750.00p 775.00p 750.00p 765.00p 4486
21/11/2025 735.00p 770.00p 734.22p 745.00p 9366
20/11/2025 735.00p 775.00p 735.00p 752.50p 2006
19/11/2025 740.00p 772.50p 740.00p 772.50p 5722
18/11/2025 755.00p 775.00p 735.00p 735.00p 11316
17/11/2025 755.00p 785.00p 755.00p 767.50p 1701
14/11/2025 765.00p 780.00p 755.00p 760.00p 5153
13/11/2025 785.00p 790.00p 760.00p 770.00p 1527
12/11/2025 785.00p 785.00p 770.75p 775.00p 2878
11/11/2025 790.00p 795.00p 772.80p 782.50p 6396
10/11/2025 780.00p 790.00p 765.00p 790.00p 7373
07/11/2025 780.00p 785.00p 768.30p 777.50p 7769
06/11/2025 775.00p 780.00p 765.00p 775.00p 9456
05/11/2025 770.00p 785.00p 761.95p 775.00p 13149
04/11/2025 780.00p 795.00p 740.60p 785.00p 17937
03/11/2025 805.00p 820.00p 784.88p 792.50p 17272
31/10/2025 800.00p 800.00p 775.00p 785.00p 11090
30/10/2025 795.00p 810.00p 775.00p 775.00p 3022
29/10/2025 800.00p 809.99p 790.00p 797.50p 4921
28/10/2025 810.00p 805.00p 795.70p 802.50p 14623
27/10/2025 810.00p 820.00p 795.70p 805.00p 26432
24/10/2025 805.00p 820.00p 780.70p 817.50p 9363
23/10/2025 800.00p 802.50p 780.25p 802.50p 775
22/10/2025 780.00p 806.40p 780.00p 802.50p 9637
21/10/2025 770.00p 810.00p 770.00p 802.50p 14883
20/10/2025 800.00p 800.88p 765.00p 800.00p 7421
17/10/2025 775.00p 800.00p 765.00p 797.50p 17635
16/10/2025 780.00p 807.50p 780.00p 807.50p 1159
15/10/2025 780.00p 810.00p 780.00p 807.50p 5358
14/10/2025 780.00p 812.50p 780.00p 812.50p 218017
13/10/2025 785.00p 820.00p 775.00p 810.00p 21556
10/10/2025 820.00p 820.00p 797.69p 815.00p 13152
09/10/2025 805.00p 817.50p 792.69p 817.50p 10447
08/10/2025 805.00p 820.00p 785.00p 810.00p 3007
07/10/2025 800.00p 809.85p 775.00p 807.50p 15992
06/10/2025 800.00p 808.78p 770.00p 805.00p 8732
03/10/2025 770.00p 800.00p 775.00p 785.00p 5114
02/10/2025 770.00p 815.00p 770.00p 787.50p 144433
01/10/2025 770.00p 813.74p 790.00p 802.50p 8687
30/09/2025 770.00p 814.73p 770.00p 795.00p 6841
29/09/2025 760.00p 815.00p 780.00p 790.00p 6792
26/09/2025 760.00p 820.00p 760.00p 802.50p 26555
25/09/2025 770.00p 785.00p 770.00p 770.00p 2161
24/09/2025 740.00p 785.00p 740.00p 780.00p 4633
23/09/2025 780.00p 780.00p 740.00p 765.00p 32290
22/09/2025 750.00p 780.00p 750.00p 767.50p 45
19/09/2025 755.00p 780.00p 740.00p 767.50p 2969
18/09/2025 755.00p 780.00p 757.60p 765.00p 1722
17/09/2025 755.00p 780.00p 740.00p 767.50p 12872
16/09/2025 720.00p 720.00p 720.00p 750.00p 10029
15/09/2025 720.00p 750.00p 718.00p 720.00p 6770
12/09/2025 720.00p 750.00p 720.00p 737.50p 467
11/09/2025 720.00p 737.50p 720.00p 737.50p 3360
10/09/2025 720.00p 740.00p 726.00p 737.50p 967
09/09/2025 720.00p 748.50p 720.00p 727.50p 318
08/09/2025 725.00p 750.00p 720.00p 735.00p 1676
05/09/2025 735.00p 753.50p 726.94p 740.00p 22640
04/09/2025 755.00p 745.00p 730.00p 737.50p 228105
03/09/2025 755.00p 755.00p 730.00p 742.50p 665
02/09/2025 755.00p 775.00p 735.00p 755.00p 1871
01/09/2025 755.00p 755.00p 755.00p 755.00p 0
29/08/2025 755.00p 775.00p 740.00p 755.00p 9434
28/08/2025 780.00p 780.00p 737.00p 767.50p 3538
27/08/2025 780.00p 775.00p 737.02p 755.00p 2255
26/08/2025 780.00p 774.60p 737.00p 755.00p 670
22/08/2025 780.00p 780.00p 755.00p 755.00p 6192
21/08/2025 780.00p 780.00p 735.00p 755.00p 2545
20/08/2025 775.00p 769.00p 737.98p 755.00p 899
19/08/2025 775.00p 774.60p 740.00p 755.00p 1086
18/08/2025 775.00p 775.00p 735.00p 755.00p 4248
15/08/2025 735.00p 774.60p 735.00p 755.00p 1709
14/08/2025 735.00p 775.00p 735.00p 755.00p 138
13/08/2025 765.00p 785.00p 742.60p 755.00p 5245
12/08/2025 745.00p 742.50p 730.00p 742.50p 250
11/08/2025 745.00p 765.00p 720.00p 740.00p 1544
08/08/2025 745.00p 765.00p 720.00p 740.00p 1059
07/08/2025 745.00p 760.00p 705.00p 760.00p 14522
06/08/2025 735.00p 745.00p 723.02p 730.00p 1397
05/08/2025 735.00p 745.00p 720.00p 732.50p 12701
04/08/2025 725.00p 745.00p 700.00p 722.50p 186
01/08/2025 725.00p 745.00p 700.90p 722.50p 5784
31/07/2025 725.00p 745.00p 724.67p 742.50p 8104
30/07/2025 725.00p 737.67p 707.59p 737.50p 28544
29/07/2025 720.00p 730.00p 710.00p 710.00p 21233
28/07/2025 725.00p 740.00p 700.00p 712.50p 31661
25/07/2025 730.00p 739.98p 700.00p 712.50p 27635
24/07/2025 730.00p 730.00p 707.00p 727.50p 10409
23/07/2025 690.00p 727.50p 690.00p 727.50p 6280
22/07/2025 695.00p 720.00p 685.00p 720.00p 16595
21/07/2025 695.00p 725.00p 665.00p 665.00p 17952
18/07/2025 720.00p 720.00p 695.00p 705.00p 4094
17/07/2025 690.00p 725.00p 710.00p 710.00p 2429
16/07/2025 690.00p 720.00p 689.31p 710.00p 1106
15/07/2025 700.00p 724.62p 690.00p 715.00p 8222
14/07/2025 695.00p 717.50p 690.00p 717.50p 16839
11/07/2025 690.00p 720.00p 690.00p 700.00p 2260
10/07/2025 700.00p 715.00p 691.84p 705.00p 9094
09/07/2025 710.00p 717.00p 660.00p 712.50p 22881
08/07/2025 690.00p 720.00p 665.00p 720.00p 10539
07/07/2025 670.00p 704.60p 655.00p 697.50p 15697
04/07/2025 690.00p 700.00p 670.00p 700.00p 5003
03/07/2025 670.00p 690.00p 646.93p 690.00p 33867
02/07/2025 645.00p 680.00p 646.79p 662.50p 1952
01/07/2025 645.00p 677.50p 645.00p 677.50p 8009
30/06/2025 655.00p 655.00p 625.00p 642.50p 1518
27/06/2025 620.00p 655.00p 620.00p 647.50p 761
26/06/2025 660.00p 655.00p 636.00p 647.50p 362
25/06/2025 660.00p 660.00p 645.00p 650.00p 2966
24/06/2025 635.00p 655.00p 640.00p 640.00p 21
23/06/2025 635.00p 635.00p 617.40p 635.00p 217
20/06/2025 635.00p 640.00p 632.50p 632.50p 3406
19/06/2025 650.00p 635.00p 622.50p 622.50p 2563
18/06/2025 650.00p 635.00p 634.75p 635.00p 225
17/06/2025 650.00p 640.10p 620.00p 635.00p 5034
16/06/2025 650.00p 634.25p 622.60p 627.50p 28190
13/06/2025 650.00p 635.00p 610.60p 635.00p 4283
12/06/2025 650.00p 665.00p 650.00p 650.00p 6717
11/06/2025 650.00p 652.50p 646.20p 652.50p 1936
10/06/2025 650.00p 665.00p 641.60p 650.00p 4406
09/06/2025 660.00p 661.99p 640.00p 652.50p 10633
06/06/2025 645.00p 650.00p 636.00p 645.00p 3316
05/06/2025 650.00p 660.00p 635.00p 650.00p 1791
04/06/2025 650.00p 652.60p 635.00p 647.50p 147
03/06/2025 650.00p 660.00p 641.00p 650.00p 449
02/06/2025 650.00p 650.00p 642.50p 642.50p 40
30/05/2025 640.00p 660.00p 637.16p 637.50p 5191
29/05/2025 640.00p 659.75p 635.00p 642.50p 303
28/05/2025 640.00p 660.00p 635.00p 645.00p 5275
27/05/2025 635.00p 650.00p 635.00p 642.50p 5201
23/05/2025 660.00p 660.00p 650.00p 650.00p 1
22/05/2025 660.00p 660.00p 645.00p 650.00p 16617
21/05/2025 640.00p 645.00p 635.00p 645.00p 8793
20/05/2025 660.00p 656.90p 640.02p 650.00p 5642
19/05/2025 660.00p 665.00p 640.00p 650.00p 3467
16/05/2025 640.00p 660.00p 638.01p 647.50p 16037
15/05/2025 665.00p 670.00p 645.00p 650.00p 14541
14/05/2025 635.00p 667.50p 650.00p 660.00p 3262
13/05/2025 635.00p 670.00p 625.00p 657.50p 1101
12/05/2025 635.00p 645.00p 625.00p 635.00p 9792
09/05/2025 645.00p 645.00p 620.00p 627.50p 1263
08/05/2025 645.00p 645.00p 632.00p 640.00p 3976
07/05/2025 640.00p 640.00p 629.02p 632.50p 1076
06/05/2025 625.00p 640.00p 623.01p 635.00p 14201
02/05/2025 620.00p 645.00p 615.00p 632.50p 56183
01/05/2025 605.00p 620.00p 615.00p 620.00p 0
30/04/2025 605.00p 630.00p 610.00p 615.00p 3159
29/04/2025 605.00p 620.00p 605.00p 612.50p 87
28/04/2025 630.00p 630.00p 610.00p 620.00p 7127
25/04/2025 615.00p 630.00p 615.00p 622.50p 7603
24/04/2025 630.00p 635.00p 610.00p 610.00p 475
23/04/2025 610.00p 635.00p 610.00p 612.50p 4432
22/04/2025 605.00p 630.00p 573.60p 617.50p 6733
17/04/2025 570.00p 605.00p 570.00p 587.50p 9759
16/04/2025 605.00p 605.00p 577.52p 595.00p 2542
15/04/2025 595.00p 605.00p 575.00p 595.00p 5818
14/04/2025 590.00p 595.00p 573.00p 590.00p 14459
11/04/2025 575.00p 615.00p 565.00p 585.00p 12250
10/04/2025 580.00p 615.00p 583.00p 590.00p 6479
09/04/2025 580.00p 610.00p 575.00p 585.00p 7296
08/04/2025 615.00p 615.00p 573.32p 585.00p 17682
07/04/2025 615.00p 630.00p 568.03p 595.00p 18216
04/04/2025 645.00p 645.00p 620.52p 632.50p 6532
03/04/2025 645.00p 660.00p 645.00p 647.50p 3119
02/04/2025 655.00p 660.00p 638.14p 652.50p 4318
01/04/2025 630.00p 670.00p 630.00p 652.50p 1226
31/03/2025 655.00p 672.60p 641.34p 652.50p 1682
28/03/2025 655.00p 675.00p 640.80p 655.00p 1972
27/03/2025 655.00p 670.00p 643.40p 652.50p 2784
26/03/2025 630.00p 670.00p 630.00p 652.50p 141
25/03/2025 675.00p 675.00p 641.00p 647.50p 731
24/03/2025 670.00p 675.00p 643.80p 662.50p 2910
21/03/2025 670.00p 674.20p 643.80p 655.00p 2961
20/03/2025 670.00p 685.00p 635.00p 657.50p 3585
19/03/2025 680.00p 680.00p 650.60p 662.50p 1729
18/03/2025 680.00p 680.00p 645.00p 662.50p 5796
17/03/2025 685.00p 685.00p 665.00p 665.00p 3646
14/03/2025 685.00p 685.00p 645.00p 665.00p 10285
13/03/2025 685.00p 685.00p 662.75p 672.50p 1388
12/03/2025 655.00p 672.50p 646.10p 672.50p 7358

*Close Price adjusted for both dividends and splits