Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 288.00 | 289.58 | 281.00 | 284.00 | 283.75 | 11,594 |
| 2024-06-11 | 289.00 | 289.00 | 281.00 | 285.00 | 284.75 | 20,663 |
| 2024-06-10 | 285.00 | 291.45 | 281.55 | 285.00 | 284.75 | 203,570 |
| 2024-06-07 | 292.00 | 292.00 | 282.00 | 289.00 | 288.74 | 439,096 |
| 2024-06-06 | 288.00 | 299.00 | 282.50 | 282.50 | 282.25 | 14,219 |
| 2024-06-05 | 296.00 | 298.00 | 285.00 | 290.00 | 289.74 | 23,507 |
| 2024-06-04 | 299.00 | 299.00 | 286.00 | 290.00 | 289.74 | 118,893 |
| 2024-06-03 | 287.00 | 298.00 | 283.04 | 294.00 | 293.74 | 97,208 |
| 2024-05-31 | 286.00 | 292.00 | 283.50 | 283.50 | 283.25 | 36,233 |
| 2024-05-30 | 295.75 | 300.25 | 286.00 | 287.50 | 287.25 | 9,329 |
| 2024-05-29 | 297.00 | 303.65 | 286.19 | 287.00 | 286.75 | 114,839 |
| 2024-05-28 | 295.00 | 302.00 | 290.00 | 296.00 | 295.74 | 16,287 |
| 2024-05-24 | 303.00 | 304.70 | 294.64 | 301.50 | 301.23 | 174,174 |
| 2024-05-23 | 296.00 | 304.00 | 281.00 | 300.00 | 299.73 | 325,619 |
| 2024-05-22 | 315.00 | 315.00 | 300.00 | 310.00 | 309.73 | 124,336 |
| 2024-05-21 | 290.00 | 317.64 | 287.28 | 310.00 | 309.73 | 259,900 |
| 2024-05-20 | 295.00 | 299.00 | 286.00 | 298.00 | 297.74 | 28,106 |
| 2024-05-17 | 294.00 | 299.60 | 290.90 | 295.50 | 295.24 | 37,712 |
| 2024-05-16 | 294.00 | 294.00 | 290.00 | 292.00 | 291.74 | 44,350 |
| 2024-05-15 | 293.00 | 296.00 | 281.00 | 285.50 | 285.25 | 34,988 |
| 2024-05-14 | 283.00 | 297.00 | 281.00 | 288.00 | 287.75 | 31,675 |
| 2024-05-13 | 287.00 | 297.00 | 287.00 | 295.00 | 294.74 | 9,335 |
| 2024-05-10 | 286.00 | 297.00 | 286.00 | 286.00 | 285.75 | 24,786 |
| 2024-05-09 | 278.00 | 295.94 | 278.00 | 292.00 | 291.74 | 91,064 |
| 2024-05-08 | 280.00 | 284.00 | 269.70 | 276.00 | 275.76 | 29,763 |
| 2024-05-07 | 279.00 | 280.00 | 271.26 | 280.00 | 279.75 | 19,391 |
| 2024-05-03 | 280.00 | 280.00 | 269.00 | 277.00 | 276.76 | 22,674 |
| 2024-05-02 | 275.00 | 282.00 | 269.00 | 274.00 | 273.76 | 28,975 |
| 2024-05-01 | 280.00 | 283.60 | 276.00 | 279.00 | 278.75 | 12,755 |
| 2024-04-30 | 279.00 | 284.00 | 275.00 | 277.50 | 277.25 | 149,109 |
| 2024-04-29 | 269.00 | 278.50 | 269.00 | 276.00 | 275.76 | 4,048 |
| 2024-04-26 | 275.00 | 277.48 | 271.99 | 274.00 | 273.76 | 196,454 |
| 2024-04-25 | 279.55 | 279.55 | 271.45 | 275.00 | 274.76 | 5,201 |
| 2024-04-24 | 280.00 | 280.00 | 273.00 | 274.00 | 273.76 | 22,419 |
| 2024-04-23 | 275.00 | 278.80 | 270.50 | 274.50 | 274.26 | 12,036 |
| 2024-04-22 | 264.80 | 280.00 | 264.80 | 271.50 | 271.26 | 32,505 |
| 2024-04-19 | 275.00 | 278.80 | 270.50 | 274.50 | 274.26 | 40,127 |
| 2024-04-18 | 269.00 | 280.00 | 269.00 | 272.00 | 271.76 | 30,179 |
| 2024-04-17 | 275.00 | 277.00 | 270.55 | 276.00 | 275.76 | 16,250 |
| 2024-04-16 | 272.00 | 275.65 | 270.55 | 273.50 | 273.26 | 34,349 |
| 2024-04-15 | 269.00 | 275.00 | 269.00 | 275.00 | 274.76 | 137,276 |
| 2024-04-12 | 268.00 | 275.60 | 268.00 | 273.00 | 272.76 | 35,505 |
| 2024-04-11 | 275.00 | 276.00 | 268.40 | 272.00 | 271.76 | 33,123 |
| 2024-04-10 | 274.00 | 274.00 | 267.15 | 272.50 | 272.26 | 46,363 |
| 2024-04-09 | 266.00 | 270.80 | 261.00 | 268.00 | 267.76 | 66,110 |
| 2024-04-08 | 267.00 | 273.60 | 261.00 | 266.00 | 265.76 | 189,118 |
| 2024-04-05 | 272.48 | 274.30 | 261.00 | 271.00 | 270.76 | 14,916 |
| 2024-04-04 | 274.55 | 274.55 | 263.00 | 268.50 | 268.26 | 25,368 |
| 2024-04-03 | 270.00 | 272.00 | 258.00 | 270.00 | 269.76 | 62,938 |
| 2024-04-02 | 258.00 | 260.00 | 252.40 | 260.00 | 259.77 | 103,665 |
| 2024-03-28 | 263.00 | 269.00 | 256.00 | 262.50 | 262.27 | 23,174 |
| 2024-03-27 | 262.00 | 269.00 | 257.38 | 262.50 | 262.27 | 34,398 |
| 2024-03-26 | 265.00 | 269.00 | 262.00 | 264.00 | 263.77 | 26,876 |
| 2024-03-25 | 262.00 | 269.73 | 261.88 | 264.50 | 264.27 | 37,969 |
| 2024-03-22 | 258.00 | 268.92 | 258.00 | 266.00 | 265.76 | 81,916 |
| 2024-03-21 | 255.00 | 264.00 | 250.00 | 259.50 | 259.27 | 135,676 |
| 2024-03-20 | 261.00 | 268.60 | 252.16 | 255.00 | 254.77 | 177,946 |
| 2024-03-19 | 253.00 | 260.00 | 250.00 | 253.50 | 253.28 | 158,695 |
| 2024-03-18 | 264.00 | 276.00 | 253.00 | 253.00 | 252.78 | 93,834 |
| 2024-03-15 | 265.00 | 272.40 | 265.00 | 269.00 | 268.76 | 21,054 |
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.