Braemar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	216.00	229.00	210.00	229.00	229.00	60,590
2026-07-29	220.00	236.00	219.74	221.00	220.96	47,234
2026-07-28	230.00	237.00	221.00	223.00	222.95	65,463
2026-07-27	220.00	236.00	220.00	235.00	234.95	70,349
2026-07-24	235.00	235.00	220.00	223.00	222.95	42,436
2026-07-23	237.00	237.00	221.00	224.00	223.95	41,678
2026-07-22	237.00	237.00	221.09	226.00	225.95	27,077
2026-07-21	237.00	237.00	222.00	230.00	229.95	43,764
2026-07-20	235.00	235.00	224.80	228.00	227.95	46,840
2026-07-17	231.00	237.00	224.00	237.00	236.95	59,866
2026-07-16	231.00	236.00	225.23	230.00	229.95	30,404
2026-07-15	231.00	238.00	226.00	226.00	225.95	35,086
2026-07-14	236.00	244.00	231.00	231.00	230.95	56,590
2026-07-13	237.50	245.00	235.00	239.50	239.45	4,699
2026-07-10	247.00	247.00	235.00	237.50	237.45	2,076
2026-07-09	245.00	245.00	235.00	235.00	234.95	723,230
2026-07-08	247.00	247.00	235.00	245.00	244.95	41,604
2026-07-07	244.00	246.00	240.00	240.00	239.95	58,332
2026-07-06	237.00	244.84	237.00	237.00	236.95	7,860
2026-07-03	237.00	245.00	237.00	238.00	237.95	41,395
2026-07-02	239.00	240.00	235.00	240.00	239.95	42,382
2026-07-01	235.00	239.00	234.00	239.00	238.95	4,193
2026-06-30	239.00	239.00	228.00	238.00	237.95	13,518
2026-06-29	238.00	238.00	228.00	238.00	237.95	19,986
2026-06-26	237.00	238.00	235.00	238.00	237.95	39,820
2026-06-25	240.00	240.00	230.00	236.50	236.45	19,861
2026-06-24	228.00	239.00	228.00	231.00	230.95	29,924
2026-06-23	234.00	239.00	228.03	234.00	233.95	1,056
2026-06-22	240.00	240.00	228.00	240.00	239.95	17,555
2026-06-19	232.00	239.00	228.00	234.00	233.95	42,598
2026-06-18	228.00	241.00	228.00	237.00	236.95	26,542
2026-06-17	228.00	242.00	228.00	242.00	241.95	33,545
2026-06-16	235.00	242.00	228.00	242.00	241.95	43,758
2026-06-15	243.00	243.00	229.00	235.00	234.95	54,143
2026-06-12	234.00	242.00	234.00	242.00	241.95	81,755
2026-06-11	234.00	241.60	234.00	235.00	234.95	38,459
2026-06-10	233.00	243.00	233.00	233.00	232.95	13,777
2026-06-09	232.50	236.00	228.00	236.00	235.95	1,118
2026-06-08	232.00	240.00	232.00	236.00	235.95	6,307
2026-06-05	231.00	240.00	228.15	231.00	230.95	18,210
2026-06-04	231.00	240.00	230.00	230.00	229.95	28,247
2026-06-03	227.00	236.99	226.00	230.00	229.95	12,327
2026-06-02	231.00	241.00	228.00	233.50	233.45	22,222
2026-06-01	236.00	243.00	232.58	240.00	239.95	25,279
2026-05-29	242.00	245.00	234.92	239.00	238.95	32,774
2026-05-28	240.00	245.00	240.00	245.00	244.95	26,797
2026-05-27	240.00	244.00	235.00	240.00	239.95	15,314
2026-05-26	233.00	244.00	230.60	238.00	237.95	46,249
2026-05-22	245.00	245.00	236.00	239.50	239.45	78,273
2026-05-21	240.00	244.00	235.00	242.00	241.95	43,371
2026-05-20	235.00	239.90	233.00	235.00	234.95	13,325
2026-05-19	235.00	240.00	227.00	233.00	232.95	21,723
2026-05-18	235.00	240.00	233.00	236.00	235.95	47,350
2026-05-15	239.00	240.00	230.00	240.00	239.95	54,602
2026-05-14	230.00	239.00	225.00	239.00	238.95	308,259
2026-05-13	225.00	227.00	223.50	227.00	226.95	31,149
2026-05-12	224.00	225.00	215.00	224.50	224.45	55,506
2026-05-11	220.00	225.00	220.00	220.00	219.96	56,060
2026-05-08	225.00	226.00	216.00	216.00	215.96	26,757
2026-05-07	222.00	222.00	216.50	220.00	219.96	5,093

← NewerPage 2 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.