Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 254.00 | 260.00 | 254.00 | 255.00 | 254.92 | 234,934 |
| 2025-08-15 | 259.00 | 260.00 | 254.00 | 255.00 | 254.92 | 74,857 |
| 2025-08-14 | 255.00 | 259.00 | 254.00 | 255.00 | 254.92 | 49,951 |
| 2025-08-13 | 253.00 | 258.00 | 253.00 | 255.50 | 255.42 | 35,477 |
| 2025-08-12 | 254.00 | 260.00 | 253.00 | 253.00 | 252.92 | 35,036 |
| 2025-08-11 | 259.00 | 260.00 | 251.00 | 257.00 | 256.92 | 25,616 |
| 2025-08-08 | 255.00 | 259.00 | 251.00 | 253.00 | 252.92 | 91,409 |
| 2025-08-07 | 253.00 | 259.00 | 250.00 | 257.00 | 256.92 | 39,843 |
| 2025-08-06 | 255.00 | 255.00 | 251.00 | 255.00 | 254.92 | 97,789 |
| 2025-08-05 | 253.00 | 255.00 | 251.83 | 253.00 | 252.92 | 72,711 |
| 2025-08-04 | 250.00 | 254.00 | 246.00 | 253.00 | 252.92 | 138,546 |
| 2025-08-01 | 253.00 | 254.00 | 244.00 | 251.00 | 250.92 | 81,787 |
| 2025-07-31 | 250.00 | 253.00 | 245.00 | 251.00 | 250.92 | 87,575 |
| 2025-07-30 | 250.00 | 253.00 | 244.18 | 250.00 | 249.90 | 58,487 |
| 2025-07-29 | 244.00 | 250.00 | 237.00 | 250.00 | 249.90 | 198,168 |
| 2025-07-28 | 244.00 | 244.00 | 239.00 | 243.00 | 242.90 | 57,871 |
| 2025-07-25 | 241.00 | 244.00 | 230.55 | 239.00 | 238.90 | 98,679 |
| 2025-07-24 | 235.00 | 242.00 | 230.55 | 240.00 | 239.90 | 264,601 |
| 2025-07-23 | 234.00 | 240.00 | 224.00 | 235.00 | 234.90 | 55,798 |
| 2025-07-22 | 230.00 | 233.00 | 226.19 | 229.00 | 228.91 | 254,412 |
| 2025-07-21 | 225.00 | 234.00 | 219.00 | 231.00 | 230.90 | 117,396 |
| 2025-07-18 | 221.00 | 226.00 | 218.00 | 226.00 | 225.91 | 40,964 |
| 2025-07-17 | 220.00 | 221.00 | 212.00 | 219.00 | 218.91 | 48,430 |
| 2025-07-16 | 212.00 | 222.00 | 211.00 | 221.00 | 220.91 | 57,424 |
| 2025-07-15 | 215.00 | 221.00 | 211.00 | 211.00 | 210.91 | 176,370 |
| 2025-07-14 | 214.00 | 224.00 | 212.36 | 215.00 | 214.91 | 132,353 |
| 2025-07-11 | 217.00 | 224.00 | 212.00 | 214.00 | 213.91 | 209,656 |
| 2025-07-10 | 217.00 | 223.00 | 212.00 | 212.00 | 211.91 | 201,979 |
| 2025-07-09 | 222.00 | 225.00 | 216.00 | 217.00 | 216.91 | 104,130 |
| 2025-07-08 | 224.00 | 226.00 | 221.00 | 223.00 | 222.91 | 25,599 |
| 2025-07-07 | 216.00 | 226.00 | 216.00 | 224.00 | 223.91 | 72,908 |
| 2025-07-04 | 220.00 | 220.00 | 212.00 | 217.00 | 216.91 | 76,163 |
| 2025-07-03 | 219.00 | 220.00 | 214.00 | 216.00 | 215.91 | 120,163 |
| 2025-07-02 | 212.00 | 220.00 | 210.00 | 220.00 | 219.91 | 121,772 |
| 2025-07-01 | 215.00 | 222.00 | 212.00 | 214.00 | 213.91 | 86,932 |
| 2025-06-30 | 221.00 | 230.00 | 210.00 | 210.00 | 209.91 | 166,261 |
| 2025-06-27 | 229.00 | 230.00 | 223.93 | 225.00 | 224.91 | 129,311 |
| 2025-06-26 | 225.00 | 229.00 | 221.00 | 221.00 | 220.91 | 35,211 |
| 2025-06-25 | 226.00 | 229.00 | 217.00 | 220.00 | 219.91 | 52,750 |
| 2025-06-24 | 229.00 | 233.00 | 222.00 | 228.00 | 227.91 | 131,622 |
| 2025-06-23 | 229.00 | 233.00 | 227.00 | 232.00 | 231.90 | 47,660 |
| 2025-06-20 | 236.00 | 242.00 | 229.00 | 229.00 | 228.91 | 512,073 |
| 2025-06-19 | 240.00 | 240.00 | 230.00 | 233.00 | 232.90 | 111,001 |
| 2025-06-18 | 232.00 | 244.00 | 230.00 | 242.00 | 241.90 | 218,236 |
| 2025-06-17 | 228.00 | 234.00 | 228.00 | 233.00 | 232.90 | 79,767 |
| 2025-06-16 | 227.00 | 232.00 | 224.60 | 232.00 | 231.90 | 112,511 |
| 2025-06-13 | 227.00 | 231.40 | 219.00 | 224.00 | 223.91 | 67,368 |
| 2025-06-12 | 238.00 | 238.00 | 226.00 | 232.00 | 231.90 | 67,764 |
| 2025-06-11 | 233.00 | 237.00 | 228.00 | 231.00 | 230.90 | 131,718 |
| 2025-06-10 | 231.00 | 238.00 | 226.00 | 231.00 | 230.90 | 107,797 |
| 2025-06-09 | 233.00 | 239.00 | 226.00 | 231.00 | 230.90 | 61,828 |
| 2025-06-06 | 231.00 | 239.00 | 226.00 | 233.00 | 232.90 | 71,360 |
| 2025-06-05 | 233.00 | 239.00 | 226.00 | 231.00 | 230.90 | 67,053 |
| 2025-06-04 | 240.00 | 240.00 | 225.00 | 230.50 | 230.40 | 67,171 |
| 2025-06-03 | 232.00 | 239.00 | 226.00 | 231.00 | 230.90 | 29,234 |
| 2025-06-02 | 226.00 | 239.00 | 226.00 | 232.00 | 231.90 | 70,709 |
| 2025-05-30 | 240.00 | 240.00 | 225.89 | 239.00 | 238.90 | 145,388 |
| 2025-05-29 | 251.00 | 260.00 | 227.25 | 235.00 | 234.90 | 367,787 |
| 2025-05-28 | 251.00 | 265.00 | 251.00 | 255.00 | 254.89 | 3,138 |
| 2025-05-27 | 265.00 | 265.00 | 252.12 | 257.50 | 257.39 | 21,253 |
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.