Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 238.00 | 239.00 | 232.00 | 236.00 | 235.93 | 7,586 |
| 2025-11-10 | 225.00 | 234.50 | 224.00 | 234.50 | 234.43 | 40,908 |
| 2025-11-07 | 221.00 | 233.00 | 220.00 | 221.00 | 220.93 | 21,050 |
| 2025-11-06 | 223.00 | 232.00 | 222.00 | 224.50 | 224.43 | 107,958 |
| 2025-11-05 | 228.00 | 238.00 | 222.90 | 230.00 | 229.93 | 99,610 |
| 2025-11-04 | 231.00 | 239.00 | 222.00 | 238.00 | 237.93 | 70,947 |
| 2025-11-03 | 236.00 | 248.00 | 234.00 | 240.00 | 239.92 | 77,601 |
| 2025-10-31 | 240.00 | 248.00 | 231.00 | 235.00 | 234.93 | 10,154 |
| 2025-10-30 | 245.00 | 249.00 | 236.00 | 249.00 | 248.92 | 16,835 |
| 2025-10-29 | 233.00 | 249.00 | 232.00 | 249.00 | 248.92 | 11,299 |
| 2025-10-28 | 239.00 | 249.00 | 238.40 | 249.00 | 248.92 | 7,407 |
| 2025-10-27 | 238.00 | 246.00 | 233.00 | 239.00 | 238.93 | 24,257 |
| 2025-10-24 | 240.00 | 242.00 | 233.00 | 239.00 | 238.93 | 24,475 |
| 2025-10-23 | 246.00 | 249.00 | 240.05 | 249.00 | 248.92 | 10,889 |
| 2025-10-22 | 240.00 | 248.00 | 238.00 | 238.00 | 237.93 | 32,331 |
| 2025-10-21 | 248.00 | 248.00 | 232.02 | 240.00 | 239.92 | 33,906 |
| 2025-10-20 | 233.00 | 249.00 | 232.00 | 249.00 | 248.92 | 19,237 |
| 2025-10-17 | 237.00 | 247.00 | 232.90 | 240.00 | 239.92 | 80,337 |
| 2025-10-16 | 238.00 | 249.00 | 235.00 | 247.00 | 246.92 | 41,064 |
| 2025-10-15 | 246.00 | 249.00 | 236.00 | 246.00 | 245.92 | 14,808 |
| 2025-10-14 | 240.00 | 249.00 | 240.00 | 249.00 | 248.92 | 31,758 |
| 2025-10-13 | 244.00 | 248.00 | 236.00 | 243.00 | 242.92 | 40,420 |
| 2025-10-10 | 242.00 | 245.00 | 239.26 | 242.00 | 241.92 | 4,951 |
| 2025-10-09 | 245.00 | 246.00 | 239.00 | 241.00 | 240.92 | 26,901 |
| 2025-10-08 | 246.00 | 246.00 | 235.17 | 246.00 | 245.92 | 22,523 |
| 2025-10-07 | 235.00 | 245.00 | 233.00 | 240.00 | 239.92 | 54,552 |
| 2025-10-06 | 236.00 | 245.00 | 233.00 | 241.00 | 240.92 | 31,428 |
| 2025-10-03 | 242.00 | 246.00 | 238.00 | 238.00 | 237.93 | 45,523 |
| 2025-10-02 | 242.00 | 244.00 | 236.00 | 242.00 | 241.92 | 1,842 |
| 2025-10-01 | 238.00 | 245.00 | 238.00 | 244.00 | 243.92 | 42,643 |
| 2025-09-30 | 241.00 | 241.16 | 233.14 | 240.00 | 239.92 | 30,791 |
| 2025-09-29 | 244.00 | 250.00 | 240.00 | 243.00 | 242.92 | 29,996 |
| 2025-09-26 | 250.00 | 250.00 | 237.68 | 243.00 | 242.92 | 39,498 |
| 2025-09-25 | 241.00 | 250.00 | 240.00 | 250.00 | 249.92 | 33,375 |
| 2025-09-24 | 243.00 | 251.00 | 243.00 | 246.00 | 245.92 | 19,118 |
| 2025-09-23 | 250.00 | 252.00 | 240.00 | 245.00 | 244.92 | 44,959 |
| 2025-09-22 | 260.00 | 260.00 | 246.00 | 260.00 | 259.92 | 5,171 |
| 2025-09-19 | 252.00 | 259.00 | 246.00 | 246.00 | 245.92 | 68,933 |
| 2025-09-18 | 252.00 | 259.00 | 250.00 | 253.00 | 252.92 | 20,240 |
| 2025-09-17 | 245.00 | 259.00 | 245.00 | 256.00 | 255.92 | 45,238 |
| 2025-09-16 | 254.00 | 260.00 | 249.00 | 254.00 | 253.92 | 23,621 |
| 2025-09-15 | 255.00 | 260.00 | 246.00 | 248.00 | 247.92 | 61,566 |
| 2025-09-12 | 254.00 | 259.00 | 249.20 | 257.00 | 256.92 | 64,418 |
| 2025-09-11 | 251.00 | 254.00 | 244.00 | 254.00 | 253.92 | 48,611 |
| 2025-09-10 | 245.00 | 250.00 | 243.00 | 245.00 | 244.92 | 25,988 |
| 2025-09-09 | 250.00 | 259.00 | 243.00 | 250.00 | 249.92 | 94,213 |
| 2025-09-08 | 238.00 | 247.00 | 231.00 | 242.00 | 241.92 | 66,386 |
| 2025-09-05 | 237.00 | 239.00 | 223.00 | 235.00 | 234.93 | 50,753 |
| 2025-09-04 | 232.00 | 237.00 | 227.00 | 234.00 | 233.93 | 51,198 |
| 2025-09-03 | 236.00 | 242.00 | 233.00 | 234.00 | 233.93 | 62,063 |
| 2025-09-02 | 227.00 | 237.00 | 227.00 | 232.00 | 231.93 | 42,733 |
| 2025-09-01 | 229.00 | 237.00 | 228.00 | 233.00 | 232.93 | 122,566 |
| 2025-08-29 | 238.00 | 238.00 | 229.00 | 230.00 | 229.93 | 81,689 |
| 2025-08-28 | 229.00 | 237.00 | 229.00 | 237.00 | 236.93 | 85,086 |
| 2025-08-27 | 230.00 | 238.00 | 229.00 | 238.00 | 237.93 | 107,085 |
| 2025-08-26 | 234.00 | 239.00 | 231.00 | 235.00 | 234.93 | 123,029 |
| 2025-08-22 | 224.00 | 242.69 | 222.00 | 235.00 | 234.93 | 710,341 |
| 2025-08-21 | 228.00 | 234.00 | 225.50 | 226.00 | 225.93 | 268,165 |
| 2025-08-20 | 246.00 | 246.00 | 225.00 | 228.00 | 227.93 | 143,744 |
| 2025-08-19 | 256.00 | 259.00 | 246.00 | 246.00 | 245.92 | 256,139 |
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.