Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 317.50 | 317.94 | 310.00 | 317.00 | 316.55 | 34,801 |
| 2022-11-09 | 315.00 | 319.70 | 315.00 | 315.00 | 314.55 | 70,589 |
| 2022-11-08 | 313.00 | 318.80 | 310.00 | 314.00 | 313.55 | 37,369 |
| 2022-11-07 | 301.00 | 314.00 | 300.00 | 313.00 | 312.55 | 40,171 |
| 2022-11-04 | 299.50 | 301.00 | 297.70 | 301.00 | 300.57 | 322,865 |
| 2022-11-03 | 292.50 | 300.82 | 288.70 | 299.50 | 299.07 | 56,845 |
| 2022-11-02 | 294.44 | 294.44 | 286.36 | 292.50 | 292.08 | 27,932 |
| 2022-11-01 | 296.00 | 305.00 | 292.10 | 297.00 | 296.58 | 71,978 |
| 2022-10-31 | 296.00 | 297.00 | 293.00 | 296.00 | 295.58 | 3,825 |
| 2022-10-28 | 296.74 | 296.74 | 293.04 | 296.00 | 295.58 | 12,987 |
| 2022-10-27 | 297.00 | 297.70 | 297.00 | 297.00 | 296.58 | 2,680 |
| 2022-10-26 | 296.00 | 297.85 | 292.00 | 296.00 | 295.58 | 1,101 |
| 2022-10-25 | 299.00 | 299.00 | 290.10 | 296.00 | 295.58 | 26,184 |
| 2022-10-24 | 300.55 | 300.55 | 298.42 | 300.00 | 299.57 | 23,660 |
| 2022-10-21 | 295.04 | 305.00 | 295.04 | 301.50 | 301.07 | 85,511 |
| 2022-10-20 | 288.50 | 296.00 | 288.00 | 293.00 | 292.58 | 55,823 |
| 2022-10-19 | 288.50 | 292.00 | 285.50 | 288.00 | 287.59 | 96,992 |
| 2022-10-18 | 287.50 | 293.00 | 285.76 | 288.50 | 288.09 | 26,879 |
| 2022-10-17 | 286.00 | 290.00 | 285.00 | 287.50 | 287.09 | 17,612 |
| 2022-10-14 | 280.50 | 290.00 | 280.00 | 286.00 | 285.59 | 29,900 |
| 2022-10-13 | 282.50 | 283.00 | 270.00 | 280.50 | 280.10 | 49,514 |
| 2022-10-12 | 286.50 | 288.00 | 280.00 | 282.50 | 282.10 | 13,005 |
| 2022-10-11 | 292.50 | 297.00 | 285.00 | 286.50 | 286.09 | 28,128 |
| 2022-10-10 | 295.00 | 298.00 | 286.00 | 292.50 | 292.08 | 61,053 |
| 2022-10-07 | 295.00 | 298.00 | 291.20 | 298.00 | 297.57 | 12,848 |
| 2022-10-06 | 288.00 | 299.00 | 286.50 | 295.00 | 294.58 | 57,347 |
| 2022-10-05 | 292.50 | 297.00 | 286.12 | 288.00 | 287.59 | 74,810 |
| 2022-10-04 | 286.00 | 294.00 | 285.00 | 292.50 | 292.08 | 33,932 |
| 2022-10-03 | 286.50 | 289.50 | 278.48 | 283.50 | 283.10 | 131,839 |
| 2022-09-30 | 286.50 | 286.50 | 283.00 | 286.50 | 286.09 | 5,049 |
| 2022-09-29 | 286.00 | 294.86 | 283.00 | 286.50 | 286.09 | 30,113 |
| 2022-09-28 | 293.50 | 298.15 | 278.00 | 281.00 | 280.60 | 113,294 |
| 2022-09-27 | 297.00 | 302.00 | 292.00 | 294.00 | 293.58 | 49,409 |
| 2022-09-26 | 300.50 | 303.00 | 293.00 | 297.00 | 296.58 | 80,771 |
| 2022-09-23 | 296.00 | 305.00 | 294.28 | 300.50 | 300.07 | 152,494 |
| 2022-09-22 | 296.00 | 300.00 | 292.14 | 296.00 | 295.58 | 10,923 |
| 2022-09-21 | 296.00 | 297.00 | 295.00 | 296.00 | 295.58 | 80,169 |
| 2022-09-20 | 291.50 | 300.00 | 290.00 | 296.00 | 295.58 | 36,146 |
| 2022-09-16 | 291.00 | 300.00 | 278.00 | 290.00 | 289.59 | 93,042 |
| 2022-09-15 | 293.00 | 297.00 | 290.00 | 292.00 | 291.58 | 106,159 |
| 2022-09-14 | 295.00 | 298.00 | 282.10 | 293.00 | 292.58 | 28,282 |
| 2022-09-13 | 301.50 | 305.00 | 287.00 | 297.00 | 296.58 | 90,926 |
| 2022-09-12 | 306.50 | 307.00 | 291.00 | 301.50 | 301.07 | 39,335 |
| 2022-09-09 | 322.00 | 322.00 | 305.00 | 306.50 | 306.06 | 83,951 |
| 2022-09-08 | 331.00 | 331.00 | 312.00 | 322.00 | 321.54 | 58,744 |
| 2022-09-07 | 335.50 | 339.75 | 328.20 | 334.00 | 333.45 | 282,617 |
| 2022-09-06 | 340.00 | 341.00 | 330.00 | 335.50 | 334.95 | 133,193 |
| 2022-09-05 | 338.50 | 342.00 | 336.00 | 336.00 | 335.45 | 170,236 |
| 2022-09-02 | 325.00 | 345.00 | 320.00 | 340.00 | 339.44 | 125,132 |
| 2022-09-01 | 331.50 | 332.25 | 320.00 | 325.00 | 324.47 | 140,525 |
| 2022-08-31 | 330.00 | 334.16 | 326.00 | 331.50 | 330.96 | 1,761,413 |
| 2022-08-30 | 310.00 | 347.00 | 310.00 | 333.00 | 332.45 | 651,072 |
| 2022-08-26 | 288.50 | 293.00 | 283.55 | 287.50 | 287.03 | 87,651 |
| 2022-08-25 | 287.00 | 292.35 | 286.24 | 289.00 | 288.53 | 83,469 |
| 2022-08-24 | 277.50 | 288.86 | 276.86 | 287.00 | 286.53 | 139,572 |
| 2022-08-23 | 280.50 | 286.00 | 275.00 | 277.50 | 277.05 | 35,910 |
| 2022-08-22 | 283.00 | 283.68 | 274.00 | 280.50 | 280.04 | 9,203 |
| 2022-08-19 | 284.00 | 286.00 | 280.00 | 283.00 | 282.54 | 172,008 |
| 2022-08-18 | 283.00 | 288.00 | 283.00 | 284.00 | 283.54 | 117,300 |
| 2022-08-17 | 262.00 | 289.92 | 262.00 | 283.00 | 282.54 | 208,834 |
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.