Braemar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	261.50	265.00	261.00	261.50	261.07	14,585
2022-08-15	260.50	265.00	256.00	261.50	261.07	24,171
2022-08-12	260.50	265.00	259.06	260.50	260.07	1,796
2022-08-11	259.00	264.00	257.06	260.50	260.07	13,628
2022-08-10	259.00	262.00	256.20	259.00	258.58	4,074
2022-08-09	259.50	261.78	254.33	259.00	258.58	31,114
2022-08-08	259.50	264.00	255.30	259.50	259.08	7,152
2022-08-05	260.00	270.00	255.25	259.50	259.08	63,298
2022-08-04	257.50	260.00	255.00	260.00	259.57	29,062
2022-08-03	261.00	264.00	255.00	257.50	257.08	42,243
2022-08-02	261.00	264.00	258.00	261.00	260.57	3,980
2022-08-01	259.50	261.10	255.18	261.00	260.57	17,076
2022-07-29	261.00	262.00	258.06	261.00	260.57	70,688
2022-07-28	261.00	261.00	258.06	261.00	260.57	54,851
2022-07-27	262.00	270.00	258.08	262.50	262.07	61,762
2022-07-26	260.00	265.00	260.00	263.00	262.57	52,506
2022-07-25	257.00	257.00	256.00	257.00	256.58	956
2022-07-22	255.00	260.00	253.00	257.00	256.58	13,288
2022-07-21	255.50	257.00	254.20	255.00	254.58	21,400
2022-07-20	254.00	265.00	254.00	255.50	255.08	73,695
2022-07-19	245.50	254.00	243.00	251.00	250.59	29,824
2022-07-18	243.00	250.00	241.00	245.50	245.10	23,973
2022-07-15	243.00	243.50	242.00	243.00	242.60	35,088
2022-07-14	243.50	243.85	240.00	243.00	242.60	24,359
2022-07-13	239.64	246.58	239.64	243.50	243.10	21,781
2022-07-12	237.00	239.88	237.00	237.00	236.61	10,485
2022-07-11	237.00	240.00	234.00	237.00	236.61	30,444
2022-07-08	239.50	240.60	235.98	239.50	239.11	25,571
2022-07-07	239.50	240.00	234.88	239.50	239.11	14,999
2022-07-06	234.00	242.58	234.00	239.50	239.11	61,043
2022-07-05	242.50	242.50	231.10	234.00	233.62	64,638
2022-07-04	250.00	250.00	240.34	242.50	242.10	53,232
2022-07-01	252.50	254.00	244.00	250.50	250.09	146,807
2022-06-30	252.00	252.00	250.00	250.00	249.59	37,341
2022-06-29	255.10	255.10	250.00	253.00	252.59	48,125
2022-06-28	258.00	258.00	251.00	258.00	257.58	84,147
2022-06-27	260.00	260.00	250.00	260.00	259.57	43,742
2022-06-24	266.00	270.63	255.20	260.00	259.57	133,833
2022-06-23	269.50	270.00	262.32	264.00	263.57	38,463
2022-06-22	273.00	273.00	265.00	269.50	269.06	44,916
2022-06-21	274.08	274.08	270.00	272.00	271.55	117,133
2022-06-20	276.00	276.00	270.00	276.00	275.55	43,354
2022-06-17	276.00	276.00	270.00	276.00	275.55	20,586
2022-06-16	278.50	278.50	275.00	278.50	278.04	47,797
2022-06-15	280.00	281.30	277.75	280.00	279.54	114,890
2022-06-14	280.00	281.50	279.85	280.00	279.54	8,278
2022-06-13	280.00	282.64	279.75	280.00	279.54	33,018
2022-06-10	280.00	282.74	279.75	280.00	279.54	11,007
2022-06-09	280.00	283.40	279.45	282.00	281.54	12,621
2022-06-08	280.00	283.49	278.75	280.00	279.54	188,561
2022-06-07	280.00	281.49	278.20	280.00	279.54	46,263
2022-06-06	277.50	283.00	276.50	280.00	279.54	17,767
2022-06-01	274.94	279.50	274.94	277.50	277.05	24,002
2022-05-31	272.50	274.50	271.50	272.50	272.05	12,510
2022-05-30	272.50	272.50	270.10	272.50	272.05	81,053
2022-05-27	275.50	275.50	270.10	272.50	272.05	69,549
2022-05-26	272.50	285.00	270.85	278.50	278.04	62,128
2022-05-25	274.00	274.00	270.00	272.50	272.05	26,656
2022-05-24	275.00	280.00	270.20	275.00	274.55	44,431
2022-05-23	275.00	275.00	270.00	275.00	274.55	48,491

← NewerPage 17 of 20 · 1,163 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.