Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 277.00 | 280.45 | 260.00 | 270.00 | 269.65 | 359,578 |
| 2023-12-18 | 280.00 | 283.15 | 273.00 | 282.00 | 281.63 | 3,042,016 |
| 2023-12-15 | 280.00 | 280.00 | 274.06 | 275.00 | 274.64 | 101,719 |
| 2023-12-14 | 280.00 | 281.50 | 273.00 | 273.00 | 272.64 | 151,701 |
| 2023-12-13 | 274.00 | 279.00 | 273.00 | 273.00 | 272.64 | 58,481 |
| 2023-12-12 | 276.00 | 289.00 | 273.00 | 275.50 | 275.14 | 46,633 |
| 2023-12-11 | 281.20 | 281.20 | 277.00 | 277.00 | 276.64 | 26,350 |
| 2023-12-08 | 279.00 | 280.55 | 273.00 | 275.00 | 274.64 | 40,362 |
| 2023-12-07 | 290.00 | 290.00 | 275.00 | 275.00 | 274.64 | 336,712 |
| 2023-12-06 | 290.00 | 290.00 | 283.00 | 283.00 | 282.63 | 146,480 |
| 2023-12-05 | 285.00 | 290.32 | 285.00 | 285.00 | 284.63 | 110,819 |
| 2023-12-04 | 285.00 | 289.00 | 282.00 | 287.00 | 286.63 | 85,559 |
| 2023-12-01 | 283.00 | 285.00 | 279.36 | 282.00 | 281.63 | 69,656 |
| 2023-11-30 | 282.76 | 285.00 | 280.00 | 281.00 | 280.63 | 8,146 |
| 2023-11-29 | 280.00 | 289.00 | 279.00 | 282.00 | 281.63 | 97,308 |
| 2023-11-28 | 280.00 | 290.00 | 280.00 | 290.00 | 289.62 | 43,113 |
| 2023-11-27 | 285.00 | 288.00 | 279.52 | 284.00 | 283.63 | 24,264 |
| 2023-11-24 | 280.00 | 291.00 | 275.00 | 288.00 | 287.62 | 96,185 |
| 2023-11-23 | 278.00 | 281.00 | 270.51 | 278.00 | 277.64 | 64,994 |
| 2023-11-22 | 280.00 | 285.00 | 270.00 | 280.00 | 279.63 | 277,375 |
| 2023-11-21 | 234.00 | 287.20 | 230.00 | 280.00 | 279.63 | 743,786 |
| 2023-07-03 | 233.00 | 233.00 | 233.00 | 233.00 | 232.70 | 0 |
| 2023-06-30 | 235.00 | 242.00 | 230.00 | 233.00 | 232.70 | 247,644 |
| 2023-06-29 | 225.00 | 242.00 | 225.00 | 230.00 | 229.70 | 244,874 |
| 2023-06-28 | 230.00 | 232.00 | 225.00 | 225.00 | 224.71 | 338,149 |
| 2023-06-27 | 228.00 | 234.00 | 215.00 | 225.00 | 224.71 | 373,538 |
| 2023-06-26 | 245.00 | 250.00 | 215.00 | 224.00 | 223.71 | 1,084,594 |
| 2023-06-23 | 272.00 | 282.50 | 266.84 | 279.00 | 278.64 | 119,988 |
| 2023-06-22 | 278.00 | 279.00 | 266.00 | 272.00 | 271.64 | 60,557 |
| 2023-06-21 | 282.00 | 284.00 | 276.00 | 280.00 | 279.63 | 29,495 |
| 2023-06-20 | 280.00 | 298.00 | 277.00 | 281.00 | 280.63 | 120,268 |
| 2023-06-19 | 290.00 | 294.00 | 284.00 | 287.00 | 286.63 | 50,444 |
| 2023-06-16 | 296.00 | 307.00 | 286.00 | 286.00 | 285.63 | 467,054 |
| 2023-06-15 | 303.00 | 308.00 | 295.00 | 295.00 | 294.61 | 32,218 |
| 2023-06-14 | 302.00 | 306.00 | 296.00 | 301.00 | 300.61 | 317,532 |
| 2023-06-13 | 300.00 | 305.00 | 296.00 | 300.00 | 299.61 | 306,640 |
| 2023-06-12 | 292.00 | 305.00 | 284.80 | 296.00 | 295.61 | 56,000 |
| 2023-06-09 | 291.50 | 294.65 | 284.00 | 284.00 | 283.63 | 64,657 |
| 2023-06-08 | 294.00 | 295.00 | 287.00 | 294.00 | 293.62 | 31,869 |
| 2023-06-07 | 287.50 | 295.00 | 284.00 | 284.00 | 283.63 | 91,243 |
| 2023-06-06 | 286.00 | 289.70 | 285.00 | 288.00 | 287.62 | 77,776 |
| 2023-06-05 | 285.50 | 287.00 | 284.00 | 287.00 | 286.63 | 119,065 |
| 2023-06-02 | 285.50 | 286.00 | 284.00 | 285.00 | 284.63 | 53,598 |
| 2023-06-01 | 285.50 | 286.24 | 282.00 | 284.00 | 283.63 | 52,752 |
| 2023-05-31 | 284.50 | 287.00 | 282.00 | 285.50 | 285.13 | 28,241 |
| 2023-05-30 | 284.00 | 287.00 | 281.00 | 285.00 | 284.63 | 31,162 |
| 2023-05-26 | 289.50 | 292.00 | 284.00 | 292.00 | 291.62 | 35,465 |
| 2023-05-25 | 289.50 | 294.00 | 285.17 | 290.00 | 289.62 | 28,515 |
| 2023-05-24 | 296.30 | 296.30 | 282.50 | 295.00 | 294.61 | 113,482 |
| 2023-05-23 | 300.50 | 305.00 | 295.00 | 300.00 | 299.61 | 50,013 |
| 2023-05-22 | 300.50 | 302.12 | 296.09 | 300.00 | 299.61 | 30,885 |
| 2023-05-19 | 300.00 | 305.00 | 298.05 | 302.00 | 301.61 | 171,170 |
| 2023-05-18 | 298.50 | 306.00 | 298.50 | 300.00 | 299.61 | 200,606 |
| 2023-05-17 | 290.00 | 299.00 | 287.00 | 290.00 | 289.62 | 44,939 |
| 2023-05-16 | 294.00 | 298.00 | 290.00 | 298.00 | 297.61 | 27,452 |
| 2023-05-15 | 287.50 | 299.04 | 284.00 | 284.00 | 283.63 | 70,729 |
| 2023-05-12 | 285.00 | 290.00 | 282.00 | 286.00 | 285.63 | 53,726 |
| 2023-05-11 | 281.50 | 288.00 | 278.00 | 285.00 | 284.63 | 15,393 |
| 2023-05-10 | 282.50 | 284.50 | 280.35 | 283.00 | 282.63 | 36,012 |
| 2023-05-09 | 281.50 | 285.00 | 279.00 | 282.50 | 282.13 | 49,219 |
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.