Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barings Emerg. (BEMO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 745.00 755.00 745.00 760.00 14,521
6th Aug 2025 (Wed) 732.50 732.50 730.00 730.00 1,397
5th Aug 2025 (Tue) 735.00 735.00 735.00 732.50 12,699
4th Aug 2025 (Mon) 722.50 722.50 722.50 722.50 184
1st Aug 2025 (Fri) 742.50 742.50 722.50 722.50 5,782
31st Jul 2025 (Thu) 725.00 740.00 725.00 742.50 8,104
30th Jul 2025 (Wed) 725.00 730.00 725.00 737.50 28,544
29th Jul 2025 (Tue) 720.00 720.00 710.00 710.00 21,233
28th Jul 2025 (Mon) 725.00 730.00 700.00 712.50 31,661
25th Jul 2025 (Fri) 727.50 727.50 712.50 712.50 27,634
24th Jul 2025 (Thu) 730.00 730.00 720.00 727.50 10,409
23rd Jul 2025 (Wed) 690.00 720.00 690.00 727.50 6,280
22nd Jul 2025 (Tue) 695.00 720.00 685.00 720.00 16,594
21st Jul 2025 (Mon) 695.00 695.00 665.00 665.00 17,951
18th Jul 2025 (Fri) 720.00 720.00 720.00 705.00 4,093
17th Jul 2025 (Thu) 710.00 710.00 710.00 710.00 2,429
16th Jul 2025 (Wed) 690.00 690.00 690.00 710.00 1,104
15th Jul 2025 (Tue) 700.00 705.00 695.00 715.00 8,222
14th Jul 2025 (Mon) 695.00 710.00 695.00 717.50 16,836
11th Jul 2025 (Fri) 690.00 690.00 690.00 700.00 2,258
10th Jul 2025 (Thu) 700.00 715.00 700.00 705.00 9,093
9th Jul 2025 (Wed) 710.00 710.00 705.00 712.50 22,879
8th Jul 2025 (Tue) 690.00 710.00 690.00 720.00 10,538
7th Jul 2025 (Mon) 670.00 685.00 670.00 697.50 15,696
4th Jul 2025 (Fri) 690.00 690.00 685.00 700.00 5,003
3rd Jul 2025 (Thu) 670.00 685.00 670.00 690.00 33,867
2nd Jul 2025 (Wed) 677.50 677.50 662.50 662.50 1,952
1st Jul 2025 (Tue) 645.00 670.00 645.00 677.50 8,009
30th Jun 2025 (Mon) 655.00 655.00 655.00 642.50 1,518
27th Jun 2025 (Fri) 620.00 640.00 620.00 647.50 761
26th Jun 2025 (Thu) 650.00 650.00 647.50 647.50 362
25th Jun 2025 (Wed) 660.00 660.00 660.00 650.00 2,965
24th Jun 2025 (Tue) 635.00 640.00 635.00 640.00 20
23rd Jun 2025 (Mon) 632.50 635.00 632.50 635.00 216
20th Jun 2025 (Fri) 635.00 635.00 635.00 632.50 3,406
19th Jun 2025 (Thu) 635.00 635.00 622.50 622.50 2,563
18th Jun 2025 (Wed) 635.00 635.00 635.00 635.00 224
17th Jun 2025 (Tue) 627.50 635.00 627.50 635.00 5,034
16th Jun 2025 (Mon) 635.00 635.00 627.50 627.50 28,190
13th Jun 2025 (Fri) 650.00 650.00 635.00 635.00 4,283
12th Jun 2025 (Thu) 650.00 660.00 650.00 650.00 6,717
11th Jun 2025 (Wed) 650.00 652.50 650.00 652.50 1,936
10th Jun 2025 (Tue) 650.00 650.00 645.00 650.00 4,406
9th Jun 2025 (Mon) 660.00 660.00 660.00 652.50 10,632
FTSE 100 Latest
Value9,093.65
Change-7.12