LSE · BMD · stock
Baronsmead Second Venture Trust Ord (BMD) stock price history
Every LSE trading session of Baronsmead Second Venture Trust Ord from Jan 30, 2001 to Sep 28, 2026: 6,524 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMD adjusted close, 2001 to 2026
- £1.17
- All time high, 2007
- £0.5398
- 52 week high, £0.0043 low
- 6,524
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BMD key facts
- Baronsmead Second Venture Trust Ord (BMD) closed at £0.4440 on Sep 28, 2026 on LSE.
- BMD's all time high close is £1.17, set on Feb 19, 2007; its all time low close is £0.0043 on Apr 17, 2026.
- BMD's 52 week range is £0.0043 to £0.5398.
- BMD returned -12.1% over the year to Sep 28, 2026 and -47.6% over five years.
- Over ten years BMD returned -49%, -6.4% a year compounded.
- BMD's deepest drawdown was -99.6% from Feb 20, 2007 to Apr 17, 2026.
- DataCedar holds 6,524 daily sessions of BMD history from Jan 30, 2001 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BMD price chart, 2001 to 2026
BMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +9,231% |
| 6 months | -9.4% |
| Year to date | -12.1% |
| 1 year | -12.1% |
| 3 years | -19.1% |
| 5 years | -47.6% |
| 10 years | -48.7% |
| Since Jan 30, 2001 | -54.9% |
| Compound annual growth, 25.7 years | -3.1% |
BMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.17 on Feb 19, 2007
- All time low close
- £0.0043 on Apr 17, 2026
- 52 week high
- £0.5398 on Feb 9, 2026
- 52 week low
- £0.0043 on Apr 17, 2026
- Deepest drawdown
- -99.6% from Feb 20, 2007 to Apr 17, 2026, not yet recovered
- Best single session
- +9,900% on Nov 17, 2025
- Worst single session
- -99.0% on Nov 12, 2025
- Volatility, 1 year annualised
- 1,727%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2006, +16%
- Worst calendar year
- 2022, -21%
BMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 30, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5053 | £0.5398 | £0.0043 | £0.4440 | -12.1% | 49.5M | 187 |
| 2025 | £0.5344 | £0.5494 | £0.0051 | £0.5053 | -5.4% | 14.8M | 253 |
| 2024 | £0.5440 | £0.5843 | £0.5193 | £0.5344 | -1.8% | 5.3M | 254 |
| 2023 | £0.6283 | £0.6433 | £0.4951 | £0.5440 | -13.4% | 6.2M | 251 |
| 2022 | £0.7922 | £0.8320 | £0.5086 | £0.6283 | -20.7% | 9.3M | 250 |
| 2021 | £0.7268 | £0.8716 | £0.4980 | £0.7922 | +9.0% | 7.5M | 253 |
| 2020 | £0.7510 | £0.9658 | £0.3981 | £0.7268 | -3.2% | 10.6M | 254 |
| 2019 | £0.8083 | £0.8083 | £0.6963 | £0.7510 | -6.7% | 11.5M | 253 |
| 2018 | £0.8838 | £0.9050 | £0.7950 | £0.8050 | -9.5% | 3M | 253 |
| 2017 | £0.8636 | £0.9094 | £0.8338 | £0.8900 | +4.2% | 4.1M | 252 |
| 2016 | £1.00 | £1.00 | £0.8140 | £0.8537 | -14.7% | 4.7M | 253 |
| 2015 | £0.9407 | £1.03 | £0.9308 | £1.00 | +6.4% | 1.6M | 253 |
| 2014 | £1.05 | £1.09 | £0.9308 | £0.9407 | -10.5% | 1.3M | 253 |
| 2013 | £1.04 | £1.09 | £1.02 | £1.05 | +0.9% | 2.8M | 253 |
| 2012 | £0.9009 | £1.04 | £0.8590 | £1.04 | +15.5% | 3.1M | 251 |
| 2011 | £0.9324 | £0.9893 | £0.8837 | £0.9009 | -3.1% | 3.4M | 252 |
| 2010 | £0.8509 | £0.9324 | £0.8361 | £0.9300 | +9.3% | 4.3M | 253 |
| 2009 | £0.8926 | £0.9223 | £0.8188 | £0.8509 | -4.7% | 4.7M | 253 |
| 2008 | £1.10 | £1.11 | £0.6411 | £0.8926 | -18.8% | 1.6M | 254 |
| 2007 | £1.15 | £1.17 | £1.07 | £1.10 | -4.3% | 1.1M | 253 |
| 2006 | £0.9906 | £1.15 | £0.9660 | £1.15 | +15.9% | 2.1M | 252 |
| 2005 | £0.9116 | £1.00 | £0.8772 | £0.9906 | +8.7% | 2.1M | 260 |
| 2004 | £0.8868 | £0.9855 | £0.8278 | £0.9116 | +2.8% | 2M | 262 |
| 2003 | £0.8423 | £0.8868 | £0.7881 | £0.8868 | +5.3% | 446.4K | 261 |
| 2002 | £0.8666 | £0.8669 | £0.8077 | £0.8423 | -2.8% | 565.2K | 261 |
| 2001 | £0.9847 | £1.03 | £0.8666 | £0.8666 | n/a | 0 | 240 |
BMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.4440 | 0.0% |
| August 2026 | £0.4440 | -6.7% |
| July 2026 | £0.4758 | 0.0% |
| June 2026 | £0.4758 | +11.2% |
| May 2026 | £0.4278 | 0.0% |
| April 2026 | £0.4278 | -2.3% |
| March 2026 | £0.4378 | -12.4% |
| February 2026 | £0.4998 | -1.1% |
| January 2026 | £0.5053 | 0.0% |
| December 2025 | £0.5053 | -1.8% |
| November 2025 | £0.5148 | 0.0% |
| October 2025 | £0.5148 | +1.9% |
About the BMD data
Daily bars. 6,524 sessions from Jan 30, 2001 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BMD share price history
