Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 272.00 | 272.00 | 264.00 | 264.00 | 263.77 | 32,104 |
| 2024-03-13 | 270.00 | 278.55 | 270.00 | 273.50 | 273.26 | 6,818 |
| 2024-03-12 | 270.00 | 275.00 | 268.72 | 271.00 | 270.76 | 33,030 |
| 2024-03-11 | 271.00 | 279.00 | 270.00 | 273.00 | 272.76 | 80,275 |
| 2024-03-08 | 270.00 | 279.00 | 268.00 | 272.50 | 272.26 | 100,158 |
| 2024-03-07 | 269.00 | 275.00 | 268.84 | 272.50 | 272.26 | 22,069 |
| 2024-03-06 | 266.00 | 272.00 | 266.00 | 269.50 | 269.26 | 67,723 |
| 2024-03-05 | 266.00 | 272.00 | 266.00 | 268.00 | 267.76 | 22,469 |
| 2024-03-04 | 269.00 | 272.00 | 266.00 | 268.00 | 267.76 | 49,064 |
| 2024-03-01 | 266.00 | 272.00 | 264.92 | 266.00 | 265.76 | 127,308 |
| 2024-02-29 | 268.00 | 273.45 | 265.00 | 266.00 | 265.76 | 36,369 |
| 2024-02-28 | 266.00 | 273.45 | 265.00 | 266.00 | 265.76 | 21,770 |
| 2024-02-27 | 268.00 | 276.00 | 261.00 | 268.50 | 268.26 | 77,393 |
| 2024-02-26 | 269.00 | 276.00 | 265.00 | 265.00 | 264.77 | 52,200 |
| 2024-02-23 | 269.00 | 275.01 | 267.00 | 275.00 | 274.76 | 41,468 |
| 2024-02-22 | 267.00 | 270.00 | 266.00 | 267.00 | 266.76 | 5,681 |
| 2024-02-21 | 267.00 | 275.00 | 266.00 | 267.00 | 266.72 | 17,891 |
| 2024-02-20 | 277.00 | 277.00 | 267.00 | 275.00 | 274.72 | 28,865 |
| 2024-02-19 | 276.00 | 277.00 | 266.00 | 271.00 | 270.72 | 22,775 |
| 2024-02-16 | 276.00 | 276.00 | 265.00 | 266.00 | 265.73 | 5,401 |
| 2024-02-15 | 271.00 | 277.00 | 266.00 | 266.00 | 265.73 | 23,673 |
| 2024-02-14 | 272.00 | 276.55 | 267.00 | 271.50 | 271.22 | 21,401 |
| 2024-02-13 | 275.00 | 277.00 | 269.08 | 275.00 | 274.72 | 32,278 |
| 2024-02-12 | 271.00 | 276.30 | 263.00 | 270.00 | 269.72 | 44,052 |
| 2024-02-09 | 265.00 | 271.65 | 265.00 | 267.00 | 266.72 | 19,731 |
| 2024-02-08 | 272.00 | 277.00 | 267.00 | 269.00 | 268.72 | 5,643 |
| 2024-02-07 | 270.00 | 275.45 | 265.00 | 265.00 | 264.73 | 38,564 |
| 2024-02-06 | 267.00 | 275.45 | 265.00 | 267.00 | 266.72 | 34,676 |
| 2024-02-05 | 269.00 | 273.55 | 266.00 | 266.00 | 265.73 | 6,821 |
| 2024-02-02 | 271.00 | 282.00 | 260.00 | 271.00 | 270.72 | 55,245 |
| 2024-02-01 | 279.00 | 280.00 | 271.00 | 271.00 | 270.72 | 79,859 |
| 2024-01-31 | 290.00 | 290.00 | 271.00 | 281.00 | 280.71 | 19,950 |
| 2024-01-30 | 282.00 | 286.19 | 272.04 | 283.50 | 283.21 | 38,755 |
| 2024-01-29 | 294.00 | 294.00 | 281.00 | 284.00 | 283.71 | 16,066 |
| 2024-01-26 | 285.00 | 299.00 | 282.16 | 284.00 | 283.71 | 42,337 |
| 2024-01-25 | 286.00 | 291.00 | 283.26 | 289.00 | 288.70 | 11,351 |
| 2024-01-24 | 290.00 | 293.00 | 286.48 | 287.00 | 286.70 | 17,472 |
| 2024-01-23 | 293.00 | 297.13 | 290.52 | 291.50 | 291.20 | 26,586 |
| 2024-01-22 | 300.00 | 303.00 | 293.00 | 293.00 | 292.70 | 19,482 |
| 2024-01-19 | 296.00 | 301.44 | 293.72 | 294.50 | 294.20 | 32,836 |
| 2024-01-18 | 297.00 | 301.44 | 295.00 | 296.00 | 295.69 | 15,675 |
| 2024-01-17 | 295.00 | 304.35 | 295.00 | 297.00 | 296.69 | 23,629 |
| 2024-01-16 | 300.00 | 300.00 | 292.00 | 292.50 | 292.20 | 15,022 |
| 2024-01-15 | 300.00 | 304.68 | 293.00 | 300.00 | 299.69 | 51,525 |
| 2024-01-12 | 301.00 | 301.72 | 295.00 | 296.00 | 295.69 | 51,267 |
| 2024-01-11 | 301.00 | 304.44 | 298.00 | 299.00 | 298.69 | 37,391 |
| 2024-01-10 | 300.00 | 307.00 | 296.00 | 299.00 | 298.69 | 49,637 |
| 2024-01-09 | 310.00 | 310.00 | 295.00 | 296.00 | 295.69 | 37,122 |
| 2024-01-08 | 290.00 | 310.60 | 277.00 | 306.00 | 305.68 | 103,364 |
| 2024-01-05 | 290.00 | 294.43 | 276.00 | 294.00 | 293.70 | 76,587 |
| 2024-01-04 | 290.00 | 290.00 | 275.00 | 278.00 | 277.71 | 34,298 |
| 2024-01-03 | 280.00 | 293.00 | 276.00 | 293.00 | 292.62 | 53,731 |
| 2024-01-02 | 279.00 | 283.68 | 265.95 | 275.00 | 274.64 | 46,907 |
| 2023-12-29 | 273.00 | 279.00 | 266.60 | 275.00 | 274.64 | 23,386 |
| 2023-12-28 | 268.00 | 274.30 | 264.00 | 268.00 | 267.65 | 54,324 |
| 2023-12-27 | 270.00 | 279.01 | 265.40 | 279.00 | 278.64 | 17,804 |
| 2023-12-22 | 267.00 | 279.01 | 256.00 | 272.00 | 271.64 | 45,090 |
| 2023-12-21 | 280.00 | 280.00 | 267.00 | 272.00 | 271.64 | 22,870 |
| 2023-12-20 | 275.00 | 280.00 | 271.00 | 272.00 | 271.64 | 374,352 |
| 2023-12-19 | 277.00 | 280.45 | 260.00 | 270.00 | 269.65 | 359,578 |
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.