LSE · BVT · stock
Baronsmead Venture Trust Ord (BVT) stock price history
Every LSE trading session of Baronsmead Venture Trust Ord from Apr 2, 1998 to Nov 11, 2026: 5,216 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.
BVT adjusted close, 1998 to 2026
- £1.42
- All time high, 2000
- £0.5148
- 52 week high, £0.0043 low
- 5,216
- Daily sessions since 1998
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
BVT key facts
- Baronsmead Venture Trust Ord (BVT) closed at £0.4420 on Nov 11, 2026 on LSE.
- BVT's all time high close is £1.42, set on Feb 22, 2000; its all time low close is £0.0043 on Sep 30, 2026.
- BVT's 52 week range is £0.0043 to £0.5148.
- BVT returned +8,841% over the year to Nov 11, 2026 and -42.4% over five years.
- Over ten years BVT returned -48%, -6.3% a year compounded.
- BVT's deepest drawdown was -99.7% from Mar 28, 2000 to Sep 30, 2026.
- DataCedar holds 5,216 daily sessions of BVT history from Apr 2, 1998 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BVT price chart, 1998 to 2026
BVT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +1.4% |
| 6 months | +5.3% |
| Year to date | -8.6% |
| 1 year | +8,841% |
| 3 years | -11.7% |
| 5 years | -42.4% |
| 10 years | -47.6% |
| Since Apr 2, 1998 | -48.6% |
| Compound annual growth, 28.6 years | -2.3% |
BVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.42 on Feb 22, 2000
- All time low close
- £0.0043 on Sep 30, 2026
- 52 week high
- £0.5148 on Mar 20, 2026
- 52 week low
- £0.0043 on Sep 30, 2026
- Deepest drawdown
- -99.7% from Mar 28, 2000 to Sep 30, 2026, not yet recovered
- Best single session
- +9,900% on Oct 5, 2026
- Worst single session
- -99.0% on Sep 30, 2026
- Volatility, 1 year annualised
- 1,305%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2012, +18%
- Worst calendar year
- 2008, -22%
BVT 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. 1998 starts on Apr 2, 1998; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4838 | £0.5148 | £0.0043 | £0.4420 | -8.6% | 13M | 148 |
| 2025 | £0.5194 | £0.5294 | £0.0048 | £0.4838 | -6.9% | 13.2M | 187 |
| 2024 | £0.5240 | £0.5594 | £0.5093 | £0.5194 | -0.9% | 2M | 165 |
| 2023 | £0.5934 | £0.6084 | £0.4771 | £0.5240 | -11.7% | 5.3M | 169 |
| 2022 | £0.7573 | £0.7872 | £0.5486 | £0.5934 | -21.6% | 5.9M | 164 |
| 2021 | £0.7069 | £0.8267 | £0.6471 | £0.7573 | +7.1% | 4.1M | 136 |
| 2020 | £0.7585 | £0.7671 | £0.5473 | £0.7069 | -3.0% | 3.9M | 141 |
| 2019 | £0.8149 | £0.8177 | £0.6963 | £0.7286 | -10.6% | 1.7M | 97 |
| 2018 | £0.8714 | £0.8861 | £0.8049 | £0.8149 | -6.5% | 819.5K | 106 |
| 2017 | £0.8438 | £0.8814 | £0.8140 | £0.8714 | +4.5% | 2.9M | 147 |
| 2016 | £0.9564 | £0.9583 | £0.7966 | £0.8338 | -12.8% | 2.5M | 124 |
| 2015 | £0.9084 | £0.9767 | £0.9009 | £0.9564 | +5.3% | 542.2K | 133 |
| 2014 | £0.9764 | £1.00 | £0.9009 | £0.9084 | -7.0% | 352.5K | 126 |
| 2013 | £0.9508 | £0.9940 | £0.9227 | £0.9764 | -1.2% | 1.4M | 142 |
| 2012 | £0.8403 | £0.9886 | £0.7998 | £0.9886 | +17.7% | 437.8K | 151 |
| 2011 | £0.8459 | £0.9115 | £0.8341 | £0.8403 | -0.7% | 1.6M | 183 |
| 2010 | £0.7692 | £0.8677 | £0.7494 | £0.8459 | +10.0% | 3.5M | 242 |
| 2009 | £0.7642 | £0.8037 | £0.7099 | £0.7692 | +0.7% | 3.3M | 245 |
| 2008 | £0.9808 | £0.9808 | £0.6557 | £0.7642 | -22.1% | 2.8M | 235 |
| 2007 | £1.02 | £1.05 | £0.9461 | £0.9808 | -3.8% | 1.4M | 248 |
| 2006 | £0.9903 | £1.03 | £0.9560 | £1.02 | +2.5% | 571.3K | 149 |
| 2005 | £0.9209 | £1.02 | £0.9209 | £0.9952 | +8.1% | 833.3K | 137 |
| 2004 | £0.8560 | £0.9305 | £0.8511 | £0.9209 | +7.6% | 282K | 181 |
| 2003 | £0.8410 | £0.8658 | £0.6886 | £0.8560 | +1.8% | 1.1M | 253 |
| 2002 | £0.9096 | £1.06 | £0.8066 | £0.8410 | -7.5% | 487.3K | 261 |
| 2001 | £0.9830 | £1.23 | £0.8947 | £0.9096 | -7.5% | 530.5K | 261 |
| 2000 | £0.9434 | £1.47 | £0.9287 | £0.9830 | +4.2% | 898.8K | 230 |
| 1999 | £0.8351 | £0.9531 | £0.8351 | £0.9434 | +13.0% | 23K | 259 |
| 1998 | £0.8596 | £0.9332 | £0.8350 | £0.8351 | n/a | 10K | 196 |
BVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4420 | +1.8% |
| October 2026 | £0.4340 | +9,900% |
| September 2026 | £0.0043 | -99.0% |
| August 2026 | £0.4360 | -3.9% |
| July 2026 | £0.4538 | -1.3% |
| June 2026 | £0.4598 | +9.5% |
| May 2026 | £0.4199 | 0.0% |
| April 2026 | £0.4199 | -2.3% |
| March 2026 | £0.4299 | -11.9% |
| February 2026 | £0.4878 | +0.8% |
| January 2026 | £0.4838 | 0.0% |
| December 2025 | £0.4838 | -2.1% |
About the BVT data
Daily bars. 5,216 sessions from Apr 2, 1998 to Nov 11, 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 Nov 3, 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 Apr 2, 1998, 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/lse%3ABVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BVT share price history
