Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 300.00 | 302.00 | 297.56 | 298.00 | 297.82 | 16,691 |
| 2024-09-04 | 298.00 | 301.00 | 297.30 | 299.50 | 299.32 | 88,796 |
| 2024-09-03 | 297.27 | 302.00 | 296.00 | 300.00 | 299.82 | 9,671 |
| 2024-09-02 | 302.00 | 307.55 | 299.45 | 301.00 | 300.82 | 235,921 |
| 2024-08-30 | 302.00 | 302.00 | 293.00 | 302.00 | 301.82 | 211,731 |
| 2024-08-29 | 300.00 | 302.00 | 296.00 | 298.50 | 298.32 | 162,961 |
| 2024-08-28 | 295.00 | 300.00 | 295.00 | 297.50 | 297.32 | 52,966 |
| 2024-08-27 | 296.00 | 299.00 | 291.00 | 297.00 | 296.82 | 18,646 |
| 2024-08-23 | 296.00 | 301.00 | 296.00 | 297.50 | 297.32 | 42,631 |
| 2024-08-22 | 296.00 | 300.00 | 294.30 | 296.50 | 296.32 | 22,515 |
| 2024-08-21 | 300.36 | 301.00 | 293.40 | 296.50 | 296.32 | 1,128 |
| 2024-08-20 | 295.75 | 300.50 | 293.00 | 297.00 | 296.82 | 8,781 |
| 2024-08-19 | 296.00 | 299.00 | 291.50 | 293.00 | 292.83 | 8,958 |
| 2024-08-16 | 301.00 | 302.00 | 290.00 | 294.50 | 294.32 | 28,895 |
| 2024-08-15 | 291.00 | 301.00 | 291.00 | 294.50 | 294.32 | 41,536 |
| 2024-08-14 | 290.00 | 300.20 | 290.00 | 296.00 | 295.82 | 41,361 |
| 2024-08-13 | 295.00 | 301.12 | 294.00 | 295.50 | 295.32 | 133,008 |
| 2024-08-12 | 295.00 | 301.50 | 290.00 | 298.50 | 298.32 | 24,876 |
| 2024-08-09 | 300.00 | 302.00 | 295.00 | 298.50 | 298.32 | 78,562 |
| 2024-08-08 | 294.00 | 302.00 | 286.00 | 296.00 | 295.82 | 289,223 |
| 2024-08-07 | 290.00 | 293.20 | 290.00 | 291.00 | 290.83 | 20,425 |
| 2024-08-06 | 294.00 | 294.16 | 288.32 | 290.50 | 290.33 | 54,760 |
| 2024-08-05 | 298.00 | 302.00 | 286.81 | 290.00 | 289.83 | 179,455 |
| 2024-08-02 | 300.00 | 306.00 | 300.00 | 302.00 | 301.82 | 56,700 |
| 2024-08-01 | 306.00 | 312.00 | 301.00 | 304.50 | 304.32 | 61,805 |
| 2024-07-31 | 312.00 | 313.75 | 310.00 | 311.50 | 311.22 | 25,919 |
| 2024-07-30 | 313.00 | 314.00 | 310.00 | 311.50 | 311.22 | 76,386 |
| 2024-07-29 | 309.00 | 315.00 | 305.00 | 311.00 | 310.73 | 35,276 |
| 2024-07-26 | 307.00 | 314.00 | 301.00 | 309.00 | 308.73 | 33,181 |
| 2024-07-25 | 310.00 | 314.00 | 308.00 | 310.00 | 309.73 | 103,644 |
| 2024-07-24 | 305.00 | 314.00 | 305.00 | 310.00 | 309.73 | 40,290 |
| 2024-07-23 | 310.00 | 312.00 | 301.70 | 310.00 | 309.73 | 11,459 |
| 2024-07-22 | 308.00 | 315.00 | 308.00 | 311.00 | 310.73 | 86,447 |
| 2024-07-19 | 314.00 | 315.00 | 310.25 | 312.50 | 312.22 | 39,745 |
| 2024-07-18 | 304.00 | 315.00 | 304.00 | 309.00 | 308.73 | 121,323 |
| 2024-07-17 | 312.00 | 315.00 | 307.00 | 311.50 | 311.22 | 167,298 |
| 2024-07-16 | 307.00 | 314.60 | 304.75 | 312.00 | 311.72 | 90,076 |
| 2024-07-15 | 307.00 | 307.65 | 302.25 | 306.00 | 305.73 | 55,373 |
| 2024-07-12 | 307.00 | 315.00 | 300.00 | 307.00 | 306.73 | 219,445 |
| 2024-07-11 | 307.00 | 307.00 | 300.25 | 303.00 | 302.73 | 49,543 |
| 2024-07-10 | 300.56 | 304.75 | 300.25 | 301.50 | 301.23 | 6,380 |
| 2024-07-09 | 300.00 | 305.00 | 299.00 | 302.50 | 302.23 | 41,633 |
| 2024-07-08 | 300.00 | 303.45 | 291.00 | 298.00 | 297.74 | 1,118,071 |
| 2024-07-05 | 296.00 | 303.49 | 290.00 | 300.00 | 299.73 | 87,715 |
| 2024-07-04 | 291.00 | 300.88 | 291.00 | 297.50 | 297.24 | 31,575 |
| 2024-07-03 | 302.00 | 303.00 | 296.50 | 296.50 | 296.24 | 31,452 |
| 2024-07-02 | 299.00 | 303.00 | 292.00 | 300.00 | 299.73 | 46,314 |
| 2024-07-01 | 295.00 | 300.00 | 291.45 | 299.00 | 298.74 | 22,172 |
| 2024-06-28 | 300.00 | 300.00 | 290.00 | 294.50 | 294.24 | 50,584 |
| 2024-06-27 | 296.98 | 299.00 | 289.44 | 294.50 | 294.24 | 14,215 |
| 2024-06-26 | 295.00 | 299.55 | 289.00 | 295.50 | 295.24 | 16,787 |
| 2024-06-25 | 297.00 | 300.00 | 292.00 | 292.00 | 291.74 | 94,190 |
| 2024-06-24 | 297.00 | 297.00 | 281.00 | 293.50 | 293.24 | 47,380 |
| 2024-06-21 | 299.00 | 299.00 | 293.30 | 299.00 | 298.74 | 20,963 |
| 2024-06-20 | 292.00 | 298.10 | 291.00 | 293.00 | 292.74 | 21,661 |
| 2024-06-19 | 295.00 | 295.00 | 281.70 | 290.50 | 290.24 | 57,164 |
| 2024-06-18 | 287.84 | 296.20 | 281.00 | 288.00 | 287.75 | 314,104 |
| 2024-06-17 | 285.00 | 296.00 | 284.41 | 291.50 | 291.24 | 113,671 |
| 2024-06-14 | 280.00 | 286.00 | 280.00 | 284.00 | 283.75 | 6,476 |
| 2024-06-13 | 286.00 | 290.00 | 281.68 | 284.50 | 284.25 | 127,256 |
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.