Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 314.00 | 320.00 | 311.44 | 317.50 | 317.09 | 27,749 |
| 2023-02-06 | 316.00 | 318.00 | 310.00 | 314.00 | 313.59 | 15,751 |
| 2023-02-03 | 314.00 | 320.00 | 312.00 | 316.00 | 315.59 | 10,667 |
| 2023-02-02 | 314.00 | 317.00 | 312.00 | 314.00 | 313.59 | 9,455 |
| 2023-02-01 | 314.00 | 318.00 | 312.55 | 314.00 | 313.59 | 4,610 |
| 2023-01-31 | 317.50 | 320.00 | 314.00 | 314.00 | 313.59 | 20,914 |
| 2023-01-30 | 315.00 | 320.00 | 314.36 | 317.50 | 317.09 | 12,933 |
| 2023-01-27 | 315.00 | 315.90 | 311.50 | 315.00 | 314.59 | 2,448 |
| 2023-01-26 | 315.00 | 315.30 | 315.00 | 315.00 | 314.59 | 2,363 |
| 2023-01-25 | 316.50 | 316.50 | 311.00 | 315.00 | 314.59 | 6,162 |
| 2023-01-24 | 317.50 | 320.00 | 314.48 | 320.00 | 319.58 | 18,850 |
| 2023-01-23 | 317.50 | 319.55 | 315.00 | 317.50 | 317.09 | 6,424 |
| 2023-01-20 | 317.50 | 324.85 | 315.00 | 317.50 | 317.09 | 62,224 |
| 2023-01-19 | 317.50 | 320.00 | 317.00 | 318.00 | 317.58 | 13,525 |
| 2023-01-18 | 316.00 | 319.84 | 312.00 | 317.50 | 317.09 | 8,378 |
| 2023-01-17 | 317.50 | 320.00 | 313.80 | 319.00 | 318.58 | 11,370 |
| 2023-01-16 | 319.00 | 323.00 | 316.50 | 317.50 | 317.09 | 15,469 |
| 2023-01-13 | 317.50 | 320.00 | 316.00 | 319.00 | 318.58 | 11,025 |
| 2023-01-12 | 310.50 | 322.00 | 310.26 | 317.50 | 317.09 | 34,415 |
| 2023-01-11 | 311.00 | 314.45 | 306.00 | 310.50 | 310.09 | 34,910 |
| 2023-01-10 | 321.00 | 324.00 | 309.63 | 314.00 | 313.59 | 40,248 |
| 2023-01-09 | 317.04 | 324.84 | 317.04 | 321.00 | 320.58 | 36,231 |
| 2023-01-06 | 308.08 | 322.20 | 308.08 | 314.00 | 313.59 | 100,796 |
| 2023-01-05 | 305.00 | 310.00 | 302.00 | 306.00 | 305.60 | 23,882 |
| 2023-01-04 | 304.00 | 306.00 | 300.00 | 305.00 | 304.60 | 30,744 |
| 2023-01-03 | 295.00 | 309.82 | 293.55 | 302.00 | 301.61 | 109,905 |
| 2022-12-30 | 295.00 | 297.38 | 295.00 | 295.00 | 294.61 | 1,708 |
| 2022-12-29 | 295.00 | 296.90 | 292.00 | 295.00 | 294.61 | 17,000 |
| 2022-12-28 | 295.00 | 300.00 | 295.00 | 295.00 | 294.61 | 2,427 |
| 2022-12-23 | 297.00 | 298.00 | 291.56 | 295.00 | 294.61 | 56,223 |
| 2022-12-22 | 300.50 | 305.00 | 296.18 | 297.00 | 296.61 | 18,748 |
| 2022-12-21 | 300.50 | 305.00 | 296.00 | 300.50 | 300.11 | 4,807 |
| 2022-12-20 | 307.50 | 310.00 | 296.00 | 300.50 | 300.11 | 26,960 |
| 2022-12-19 | 298.00 | 310.00 | 298.00 | 307.50 | 307.10 | 62,207 |
| 2022-12-16 | 297.50 | 300.00 | 295.00 | 296.50 | 296.11 | 5,486 |
| 2022-12-15 | 302.50 | 303.90 | 295.00 | 297.50 | 297.11 | 24,915 |
| 2022-12-14 | 309.00 | 312.00 | 300.00 | 302.50 | 302.10 | 19,723 |
| 2022-12-13 | 309.00 | 309.10 | 306.00 | 309.00 | 308.60 | 3,528 |
| 2022-12-12 | 309.00 | 309.90 | 306.00 | 309.00 | 308.60 | 18,089 |
| 2022-12-09 | 298.50 | 314.40 | 298.45 | 309.00 | 308.60 | 61,531 |
| 2022-12-08 | 300.00 | 300.00 | 296.25 | 298.50 | 298.11 | 32,487 |
| 2022-12-07 | 306.60 | 306.60 | 297.30 | 301.00 | 300.61 | 53,571 |
| 2022-12-06 | 311.00 | 313.00 | 306.53 | 311.00 | 310.59 | 21,284 |
| 2022-12-05 | 319.50 | 320.70 | 305.05 | 308.00 | 307.60 | 38,673 |
| 2022-12-02 | 320.00 | 320.00 | 318.00 | 320.00 | 319.58 | 12,946 |
| 2022-12-01 | 324.00 | 327.00 | 320.00 | 324.00 | 323.58 | 9,612 |
| 2022-11-30 | 328.50 | 332.00 | 320.00 | 324.00 | 323.58 | 17,824 |
| 2022-11-29 | 330.00 | 332.00 | 328.00 | 328.50 | 328.07 | 18,185 |
| 2022-11-28 | 328.50 | 332.00 | 325.00 | 330.00 | 329.57 | 38,261 |
| 2022-11-25 | 328.50 | 329.99 | 325.00 | 328.50 | 328.07 | 51,635 |
| 2022-11-24 | 330.00 | 332.00 | 325.00 | 328.50 | 328.07 | 21,060 |
| 2022-11-23 | 322.50 | 335.00 | 312.00 | 330.50 | 330.03 | 96,481 |
| 2022-11-22 | 310.00 | 325.00 | 306.00 | 322.50 | 322.04 | 127,101 |
| 2022-11-21 | 313.00 | 314.00 | 305.50 | 313.00 | 312.55 | 38,180 |
| 2022-11-18 | 318.00 | 318.00 | 310.00 | 313.00 | 312.55 | 37,285 |
| 2022-11-17 | 327.50 | 330.00 | 320.00 | 323.00 | 322.54 | 52,681 |
| 2022-11-16 | 336.00 | 337.00 | 325.20 | 327.50 | 327.03 | 82,978 |
| 2022-11-15 | 335.00 | 350.00 | 332.00 | 336.50 | 336.02 | 1,013,358 |
| 2022-11-14 | 315.00 | 324.00 | 312.60 | 322.50 | 322.04 | 45,886 |
| 2022-11-11 | 317.00 | 319.00 | 312.00 | 319.00 | 318.54 | 146,905 |
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.