Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 241.00 | 245.00 | 232.00 | 237.00 | 237.00 | 103,668 |
| 2026-10-22 | 242.00 | 245.20 | 240.00 | 243.00 | 243.00 | 99,836 |
| 2026-10-21 | 246.00 | 246.00 | 242.52 | 246.00 | 246.00 | 60,819 |
| 2026-10-20 | 242.00 | 246.00 | 239.08 | 246.00 | 246.00 | 94,783 |
| 2026-10-19 | 238.00 | 247.00 | 238.00 | 246.00 | 246.00 | 101,335 |
| 2026-10-16 | 245.00 | 245.00 | 243.00 | 244.00 | 244.00 | 140,662 |
| 2026-10-15 | 245.00 | 245.00 | 241.66 | 244.00 | 244.00 | 71,072 |
| 2026-10-14 | 245.00 | 245.00 | 242.00 | 244.00 | 244.00 | 84,467 |
| 2026-10-13 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | 273,000 |
| 2026-10-12 | 238.00 | 246.00 | 233.00 | 245.00 | 245.00 | 300,970 |
| 2026-10-09 | 233.00 | 238.80 | 233.00 | 237.00 | 237.00 | 75,024 |
| 2026-10-08 | 235.00 | 239.00 | 234.00 | 235.00 | 235.00 | 36,781 |
| 2026-10-07 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 69,251 |
| 2026-10-06 | 235.00 | 241.00 | 226.00 | 235.00 | 235.00 | 376,948 |
| 2026-10-05 | 232.00 | 235.00 | 229.00 | 229.00 | 229.00 | 17,409 |
| 2026-10-02 | 234.00 | 235.00 | 225.00 | 234.00 | 234.00 | 3,196 |
| 2026-10-01 | 229.00 | 237.00 | 225.00 | 235.00 | 235.00 | 40,800 |
| 2026-09-30 | 231.00 | 237.36 | 231.00 | 232.00 | 232.00 | 30,668 |
| 2026-09-29 | 231.00 | 238.00 | 225.30 | 233.00 | 233.00 | 112,055 |
| 2026-09-28 | 238.00 | 238.00 | 225.00 | 225.00 | 225.00 | 39,700 |
| 2026-09-25 | 236.00 | 240.00 | 225.00 | 240.00 | 240.00 | 101,878 |
| 2026-09-24 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 11,275 |
| 2026-09-23 | 230.00 | 235.77 | 228.00 | 228.00 | 228.00 | 80,785 |
| 2026-09-22 | 225.00 | 233.00 | 225.00 | 228.00 | 228.00 | 24,218 |
| 2026-09-21 | 231.00 | 233.44 | 221.00 | 231.00 | 231.00 | 52,117 |
| 2026-09-18 | 227.00 | 230.00 | 220.00 | 230.00 | 230.00 | 68,436 |
| 2026-09-17 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 39,861 |
| 2026-09-16 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 100,772 |
| 2026-09-15 | 215.00 | 227.00 | 213.00 | 227.00 | 227.00 | 26,051 |
| 2026-09-14 | 221.00 | 229.00 | 217.00 | 226.00 | 226.00 | 38,863 |
| 2026-09-11 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | 70,632 |
| 2026-09-10 | 227.00 | 227.00 | 220.50 | 227.00 | 227.00 | 50,452 |
| 2026-09-09 | 229.00 | 229.00 | 214.00 | 222.00 | 222.00 | 42,519 |
| 2026-09-08 | 225.00 | 230.00 | 217.52 | 219.00 | 219.00 | 102,776 |
| 2026-09-07 | 227.00 | 230.00 | 216.00 | 230.00 | 230.00 | 67,843 |
| 2026-09-04 | 219.00 | 225.00 | 215.00 | 217.00 | 217.00 | 143,240 |
| 2026-09-03 | 223.00 | 229.00 | 215.00 | 220.00 | 220.00 | 11,810 |
| 2026-09-02 | 220.00 | 230.00 | 215.00 | 230.00 | 230.00 | 40,626 |
| 2026-09-01 | 229.00 | 229.00 | 220.00 | 222.50 | 222.50 | 56,261 |
| 2026-08-28 | 229.84 | 230.00 | 214.00 | 223.50 | 223.50 | 43,683 |
| 2026-08-27 | 224.00 | 230.00 | 222.00 | 227.00 | 227.00 | 15,170 |
| 2026-08-26 | 225.00 | 228.00 | 220.71 | 221.00 | 221.00 | 26,253 |
| 2026-08-25 | 228.00 | 228.00 | 214.00 | 225.00 | 225.00 | 7,090 |
| 2026-08-24 | 225.00 | 228.00 | 220.00 | 228.00 | 228.00 | 21,584 |
| 2026-08-21 | 220.00 | 227.00 | 214.00 | 220.00 | 220.00 | 36,102 |
| 2026-08-20 | 227.00 | 227.00 | 214.00 | 227.00 | 227.00 | 15,070 |
| 2026-08-19 | 227.00 | 227.00 | 220.50 | 227.00 | 227.00 | 5,102 |
| 2026-08-18 | 221.00 | 228.00 | 214.00 | 220.00 | 220.00 | 26,873 |
| 2026-08-17 | 228.00 | 228.00 | 215.62 | 220.00 | 220.00 | 23,656 |
| 2026-08-14 | 228.00 | 228.00 | 212.82 | 220.00 | 220.00 | 57,763 |
| 2026-08-13 | 227.00 | 227.00 | 219.85 | 225.00 | 225.00 | 9,700 |
| 2026-08-12 | 215.00 | 228.00 | 215.00 | 223.50 | 223.50 | 2,162 |
| 2026-08-11 | 225.00 | 225.00 | 214.00 | 222.00 | 222.00 | 19,426 |
| 2026-08-10 | 228.00 | 228.00 | 215.00 | 220.00 | 220.00 | 26,296 |
| 2026-08-07 | 224.00 | 227.00 | 218.22 | 225.00 | 225.00 | 28,817 |
| 2026-08-06 | 228.00 | 228.00 | 216.00 | 228.00 | 228.00 | 37,895 |
| 2026-08-05 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 25,326 |
| 2026-08-04 | 223.00 | 228.00 | 221.70 | 228.00 | 228.00 | 17,569 |
| 2026-08-03 | 212.00 | 227.00 | 209.00 | 226.00 | 226.00 | 80,678 |
| 2026-07-31 | 228.00 | 228.00 | 214.88 | 228.00 | 228.00 | 6,998 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0450 GBP |
| 2025-11-27 | 0.0250 GBP |
| 2025-07-31 | 0.0250 GBP |
| 2024-11-21 | 0.0450 GBP |
| 2024-08-01 | 0.0900 GBP |
| 2024-02-22 | 0.0400 GBP |
| 2024-01-04 | 0.0800 GBP |
| 2022-11-24 | 0.0400 GBP |
| 2022-09-08 | 0.0700 GBP |
| 2021-11-11 | 0.0200 GBP |
| 2021-07-22 | 0.0500 GBP |
| 2019-10-31 | 0.0500 GBP |
| 2019-06-20 | 0.1000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.