Braemar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	220.00	221.00	210.00	221.00	220.96	16,269
2026-05-05	219.00	221.00	211.69	220.00	219.96	14,094
2026-05-01	226.00	226.00	215.00	215.00	214.96	13,840
2026-04-30	212.00	225.00	211.00	215.00	214.96	19,075
2026-04-29	214.00	220.00	213.00	214.00	213.96	46,008
2026-04-28	213.00	220.00	211.00	214.50	214.46	37,590
2026-04-27	214.00	224.00	214.00	215.00	214.96	29,951
2026-04-24	218.00	224.00	213.00	214.00	213.96	50,236
2026-04-23	216.00	224.00	214.00	216.50	216.46	19,676
2026-04-22	216.00	224.00	216.00	218.00	217.96	9,122
2026-04-21	225.00	225.00	217.48	220.00	219.96	35,298
2026-04-20	216.00	224.00	216.00	223.00	222.95	16,342
2026-04-17	220.00	225.00	216.47	219.00	218.96	142,962
2026-04-16	223.00	225.00	215.00	221.00	220.96	26,585
2026-04-15	218.00	223.00	214.00	217.00	216.96	159,091
2026-04-14	215.00	222.00	214.00	214.00	213.96	77,534
2026-04-13	215.00	219.00	215.00	218.00	217.96	49,119
2026-04-10	222.00	223.00	219.90	220.00	219.96	15,115
2026-04-09	221.00	224.76	215.00	220.00	219.96	87,481
2026-04-08	225.00	225.00	222.81	225.00	224.95	32,030
2026-04-07	225.00	225.00	221.00	224.50	224.45	27,911
2026-04-02	224.00	225.00	222.05	223.00	222.95	43,985
2026-04-01	222.00	223.00	216.78	223.00	222.95	32,843
2026-03-31	218.00	225.00	212.00	225.00	224.95	57,556
2026-03-30	217.00	225.00	217.00	219.00	218.96	111,984
2026-03-27	225.00	225.00	217.00	222.00	221.95	45,270
2026-03-26	219.00	224.00	217.13	220.00	219.96	14,367
2026-03-25	215.00	225.00	207.70	218.00	217.96	124,111
2026-03-24	228.00	230.00	221.00	224.00	223.95	68,780
2026-03-23	230.00	234.86	227.00	227.00	226.95	65,694
2026-03-20	233.00	235.00	233.00	235.00	234.95	44,044
2026-03-19	234.00	235.00	227.00	235.00	234.95	34,025
2026-03-18	235.00	235.86	229.60	234.00	233.95	43,856
2026-03-17	232.00	234.84	230.00	234.00	233.95	33,965
2026-03-16	235.00	239.00	232.00	234.00	233.95	92,838
2026-03-13	235.00	235.00	230.00	235.00	234.95	118,253
2026-03-12	234.00	235.00	225.12	234.50	234.45	246,055
2026-03-11	218.00	233.90	217.00	232.00	231.95	69,760
2026-03-10	225.00	229.33	220.87	227.50	227.45	38,333
2026-03-09	229.00	229.00	215.00	226.00	225.95	77,640
2026-03-06	225.00	229.00	220.00	224.50	224.45	34,253
2026-03-05	221.00	223.00	217.00	222.50	222.45	18,885
2026-03-04	221.00	222.00	214.57	221.50	221.45	39,369
2026-03-03	212.00	220.00	208.86	219.50	219.46	52,206
2026-03-02	219.00	219.00	206.00	215.00	214.96	65,450
2026-02-27	220.00	220.00	209.00	215.00	214.96	23,187
2026-02-26	219.00	219.00	212.39	216.50	216.46	11,778
2026-02-25	216.00	219.00	216.00	217.50	217.46	19,874
2026-02-24	211.33	219.00	211.33	218.00	217.96	20,039
2026-02-23	219.00	220.00	210.00	215.50	215.46	20,724
2026-02-20	219.00	220.00	210.00	215.50	215.46	37,434
2026-02-19	220.00	220.00	205.00	212.00	211.96	59,291
2026-02-18	216.00	220.00	212.00	219.00	218.96	86,593
2026-02-17	219.00	219.00	212.00	212.00	211.96	17,679
2026-02-16	212.00	219.00	212.00	214.00	213.96	43,315
2026-02-13	219.00	220.00	209.00	212.00	211.96	42,164
2026-02-12	210.00	218.00	207.00	209.50	209.46	70,129
2026-02-11	207.00	219.00	205.28	211.50	211.46	44,835
2026-02-10	207.00	219.00	207.00	215.00	214.96	39,020
2026-02-09	210.00	214.00	208.00	211.00	210.96	40,402

← NewerPage 3 of 5 · 252 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.