Braemar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	252.00	255.00	242.13	255.00	254.58	35,335
2022-02-21	254.00	255.00	250.00	254.00	253.58	45,198
2022-02-18	254.00	254.00	250.00	254.00	253.58	64,623
2022-02-17	256.00	258.00	252.00	255.00	254.58	40,991
2022-02-16	256.00	257.00	252.00	257.00	256.58	11,931
2022-02-15	256.00	256.00	252.00	256.00	255.58	26,913
2022-02-14	257.00	257.00	252.00	257.00	256.58	41,623
2022-02-11	257.00	259.50	254.00	257.00	256.58	49,946
2022-02-10	259.50	265.00	251.00	257.00	256.58	38,165
2022-02-09	272.00	275.00	257.00	259.50	259.08	30,887
2022-02-08	273.50	276.00	269.00	271.50	271.06	230,611
2022-02-07	273.50	275.44	272.00	273.00	272.55	52,887
2022-02-04	273.50	276.14	273.50	273.50	273.05	12,858
2022-02-03	273.50	279.76	271.82	273.50	273.05	192,081
2022-02-02	264.64	270.00	264.64	269.00	268.56	6,999
2022-02-01	264.00	268.00	263.28	264.00	263.57	23,167
2022-01-31	266.00	269.44	264.00	266.00	265.56	44,254
2022-01-28	268.50	269.44	263.40	266.00	265.56	130,201
2022-01-27	261.50	270.00	259.26	268.00	267.56	33,379
2022-01-26	256.48	269.80	256.48	266.00	265.56	90,890
2022-01-25	252.50	256.85	248.00	252.00	251.59	54,554
2022-01-24	256.00	260.00	252.30	254.50	254.08	72,500
2022-01-21	271.50	271.50	250.00	256.00	255.58	183,442
2022-01-20	273.26	273.26	270.00	271.50	271.06	80,301
2022-01-19	274.88	274.88	272.00	272.00	271.55	48,484
2022-01-18	276.00	276.00	272.00	273.50	273.05	84,421
2022-01-17	276.00	277.00	274.40	276.00	275.55	25,791
2022-01-14	276.00	277.12	273.85	276.00	275.55	10,889
2022-01-13	272.50	280.00	272.44	276.00	275.55	28,240
2022-01-12	272.50	274.85	270.50	272.50	272.05	41,923
2022-01-11	278.00	278.64	270.42	272.50	272.05	89,388
2022-01-10	280.50	282.82	276.08	278.00	277.54	72,694
2022-01-07	269.99	285.00	269.99	280.50	280.04	87,844
2022-01-06	272.00	275.20	261.00	268.50	268.06	155,411
2022-01-05	271.25	276.00	271.25	276.00	275.55	51,234
2022-01-04	271.50	274.05	269.60	270.50	270.06	79,497
2021-12-31	271.50	272.20	269.34	271.50	271.06	14,696
2021-12-30	273.00	276.00	269.34	271.50	271.06	42,843
2021-12-29	262.00	279.95	261.50	273.00	272.55	60,296
2021-12-24	253.00	270.00	253.00	260.00	259.57	52,497
2021-12-23	247.50	255.00	245.00	252.00	251.59	113,510
2021-12-22	240.50	249.00	237.00	245.50	245.10	28,688
2021-12-21	235.00	245.00	235.00	240.50	240.11	171,178
2021-12-20	229.50	236.00	228.00	235.00	234.62	38,296
2021-12-17	233.00	235.00	229.00	231.00	230.62	46,806
2021-12-16	235.00	236.40	228.00	229.00	228.63	200,054
2021-12-15	234.50	236.84	230.10	235.00	234.62	15,040
2021-12-14	235.50	238.60	230.00	234.50	234.12	112,505
2021-12-13	231.50	243.00	228.00	235.50	235.11	135,306
2021-12-10	227.50	233.00	227.00	230.00	229.62	130,795
2021-12-09	214.99	232.00	214.99	227.50	227.13	158,139
2021-12-08	214.50	218.00	212.26	214.00	213.65	62,403
2021-12-07	210.00	218.00	210.00	214.50	214.15	129,564
2021-12-06	210.00	212.50	207.00	212.00	211.65	56,877
2021-12-03	210.50	210.50	205.00	210.00	209.66	55,971
2021-12-02	216.50	218.00	210.00	214.00	213.65	22,519
2021-12-01	203.50	217.00	200.00	216.50	216.15	45,382
2021-11-30	208.00	208.00	198.00	201.00	200.67	47,640
2021-11-29	214.00	214.00	206.00	210.00	209.66	15,958
2021-11-26	210.50	215.00	200.00	214.00	213.65	27,372

← NewerPage 19 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.