Braemar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	212.00	221.83	203.11	207.00	206.96	94,704
2026-02-05	214.00	223.00	211.14	223.00	222.95	43,631
2026-02-04	211.00	220.02	211.00	214.00	213.96	23,748
2026-02-03	222.00	222.00	211.00	216.00	215.96	36,655
2026-02-02	213.00	219.00	211.00	216.00	215.96	17,465
2026-01-30	213.00	219.24	211.00	217.00	216.96	63,682
2026-01-29	215.00	222.00	211.00	212.00	211.96	60,394
2026-01-28	216.00	221.00	215.72	216.00	215.96	20,585
2026-01-27	220.00	226.00	214.00	217.00	216.96	87,796
2026-01-26	220.00	228.00	218.53	220.00	219.96	46,694
2026-01-23	216.00	227.00	216.00	220.50	220.46	95,268
2026-01-22	217.00	226.58	216.00	222.50	222.45	104,531
2026-01-21	227.00	230.00	221.00	224.00	223.95	45,703
2026-01-20	228.00	230.00	225.00	226.50	226.45	15,616
2026-01-19	229.00	230.00	218.00	228.50	228.45	26,841
2026-01-16	230.00	230.00	225.00	227.00	226.95	59,525
2026-01-15	224.00	226.00	224.00	225.00	224.95	30,334
2026-01-14	225.00	230.00	219.90	222.00	221.95	66,836
2026-01-13	225.00	229.00	220.00	225.00	224.95	74,815
2026-01-12	225.00	225.00	222.00	223.00	222.95	25,920
2026-01-09	221.00	230.00	220.00	230.00	229.95	34,749
2026-01-08	227.00	229.00	220.00	222.00	221.95	21,967
2026-01-07	223.00	225.00	222.64	225.00	224.95	37,907
2026-01-06	227.00	229.00	216.00	225.00	224.95	15,978
2026-01-05	229.00	229.00	222.00	225.50	225.45	725,463
2026-01-02	229.00	229.00	216.00	219.50	219.46	31,839
2025-12-31	218.00	221.40	215.00	215.00	214.96	27,586
2025-12-30	216.00	228.00	215.00	216.00	215.96	10,576
2025-12-29	219.00	229.00	213.54	220.50	220.46	39,926
2025-12-24	227.00	227.00	222.50	222.50	222.45	6
2025-12-23	215.00	229.00	215.00	222.50	222.45	14,583
2025-12-22	220.00	228.00	217.98	220.00	219.96	9,778
2025-12-19	221.00	222.00	217.00	220.00	219.96	43,132
2025-12-18	222.00	224.00	214.00	216.00	215.96	102,000
2025-12-17	229.00	229.00	217.00	219.00	218.96	37,328
2025-12-16	221.00	224.00	215.96	218.50	218.46	50,518
2025-12-15	227.00	229.00	215.00	220.00	219.96	47,357
2025-12-12	217.00	223.00	217.00	223.00	222.95	3,073
2025-12-11	218.00	224.00	211.00	215.00	214.96	20,035
2025-12-10	210.00	219.00	210.00	217.00	216.96	11,525
2025-12-09	224.00	224.00	213.00	214.00	213.96	115,084
2025-12-08	217.00	223.00	214.00	217.00	216.96	10,514
2025-12-05	217.00	217.80	211.00	212.00	211.96	18,366
2025-12-04	221.00	222.00	215.04	216.00	215.96	13,764
2025-12-03	215.00	220.00	212.00	213.00	212.96	30,858
2025-12-02	220.00	224.00	214.00	215.50	215.46	47,748
2025-12-01	227.00	234.27	222.00	222.00	221.95	28,956
2025-11-28	223.00	234.00	221.00	221.00	220.96	41,032
2025-11-27	229.00	236.00	220.00	220.00	219.96	36,941
2025-11-26	232.00	233.68	229.00	229.00	228.93	24,072
2025-11-25	232.00	240.00	229.00	229.00	228.93	23,272
2025-11-24	236.00	239.62	230.00	230.00	229.93	26,751
2025-11-21	237.00	240.00	232.00	232.00	231.93	1,832
2025-11-20	231.00	240.00	230.00	235.00	234.93	38,531
2025-11-19	235.00	239.71	230.00	230.00	229.93	9,021
2025-11-18	238.00	240.00	226.72	239.00	238.93	31,062
2025-11-17	233.00	240.00	230.00	235.00	234.93	34,439
2025-11-14	230.00	240.00	226.00	226.00	225.93	71,014
2025-11-13	235.00	240.00	235.00	238.00	237.93	23,000
2025-11-12	237.00	237.00	228.00	229.00	228.93	10,541

← NewerPage 4 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.