Braemar Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 15 of 20 · 1,171 trading daysOlder →

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.