Braemar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	277.50	282.60	270.00	275.00	274.55	62,303
2022-05-19	268.50	275.00	260.00	265.00	264.57	146,478
2022-05-18	264.00	265.83	256.00	263.50	263.07	18,211
2022-05-17	264.00	268.00	259.00	268.00	267.56	4,444
2022-05-16	259.50	270.00	257.50	264.00	263.57	13,248
2022-05-13	259.50	261.50	257.00	259.50	259.08	9,702
2022-05-12	261.00	261.90	257.00	259.50	259.08	18,998
2022-05-11	261.00	261.00	257.00	261.00	260.57	12,761
2022-05-10	262.50	263.00	255.00	261.00	260.57	24,197
2022-05-09	264.99	264.99	260.00	262.50	262.07	22,125
2022-05-06	265.00	265.00	260.25	265.00	264.57	70,123
2022-05-05	265.00	268.00	263.20	265.00	264.57	32,273
2022-05-04	265.00	265.40	263.10	265.00	264.57	20,805
2022-05-03	265.00	265.00	262.80	265.00	264.57	11,702
2022-04-29	265.00	265.54	262.50	265.00	264.57	49,809
2022-04-28	265.00	270.00	262.51	265.00	264.57	16,607
2022-04-27	265.00	269.50	262.40	265.00	264.57	24,854
2022-04-26	263.00	266.50	258.00	263.00	262.57	19,701
2022-04-25	262.50	264.00	258.45	263.00	262.57	89,024
2022-04-22	265.00	265.00	258.45	262.50	262.07	16,966
2022-04-21	265.00	266.44	260.00	265.00	264.57	20,549
2022-04-20	260.00	270.00	260.00	265.00	264.57	80,950
2022-04-19	247.00	260.00	245.00	255.00	254.58	26,448
2022-04-14	246.00	250.00	244.50	247.00	246.60	29,696
2022-04-13	239.50	250.00	238.65	246.00	245.60	47,262
2022-04-12	241.00	242.00	237.25	239.50	239.11	53,600
2022-04-11	241.00	245.00	237.40	241.00	240.61	25,598
2022-04-08	241.00	245.00	239.48	241.00	240.61	22,707
2022-04-07	241.00	244.00	239.40	241.00	240.61	27,389
2022-04-06	241.00	245.00	238.06	241.00	240.61	20,335
2022-04-05	227.00	242.70	225.00	241.00	240.61	95,315
2022-04-04	226.00	230.00	223.60	227.00	226.63	222,192
2022-04-01	228.50	235.00	222.78	226.00	225.63	79,735
2022-03-31	230.00	233.00	222.13	228.50	228.13	14,019
2022-03-30	230.00	235.00	227.00	230.00	229.62	45,572
2022-03-29	232.50	234.50	220.00	230.00	229.62	60,582
2022-03-28	239.50	240.00	230.09	234.50	234.12	49,027
2022-03-25	240.50	244.50	236.00	237.00	236.61	239,949
2022-03-24	245.00	251.00	236.99	240.50	240.11	97,216
2022-03-23	243.00	248.00	235.00	237.00	236.61	77,975
2022-03-22	243.00	243.50	236.28	243.00	242.60	54,222
2022-03-21	244.50	250.00	236.00	243.00	242.60	48,482
2022-03-18	244.50	246.00	242.00	244.50	244.10	11,765
2022-03-17	244.50	246.19	243.00	244.50	244.10	201,051
2022-03-16	244.50	246.90	243.00	244.50	244.10	51,612
2022-03-15	244.50	249.00	240.00	249.00	248.59	34,483
2022-03-14	244.50	250.00	240.09	244.50	244.10	53,141
2022-03-11	242.00	249.00	242.00	244.50	244.10	23,559
2022-03-10	237.50	243.00	234.94	237.50	237.11	13,263
2022-03-09	225.00	243.00	223.55	237.50	237.11	28,657
2022-03-08	220.00	230.00	220.00	225.00	224.63	16,971
2022-03-07	223.00	227.00	215.00	220.00	219.64	43,573
2022-03-04	235.00	235.00	217.00	223.00	222.64	34,473
2022-03-03	245.00	248.00	235.00	237.50	237.11	20,837
2022-03-02	247.15	247.15	240.00	245.00	244.60	12,210
2022-03-01	240.50	251.00	240.00	248.00	247.59	291,570
2022-02-28	240.50	240.50	236.18	240.50	240.11	14,199
2022-02-25	237.50	245.00	235.30	240.50	240.11	28,685
2022-02-24	245.00	250.00	230.50	234.00	233.62	96,697
2022-02-23	248.50	253.00	242.78	248.50	248.09	37,071

← NewerPage 18 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.