Braemar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	265.00	265.00	254.00	258.00	257.89	6,545
2025-05-22	262.00	265.00	251.00	265.00	264.89	17,027
2025-05-21	264.00	264.00	251.00	258.00	257.89	6,604
2025-05-20	265.00	265.00	254.00	265.00	264.89	29,611
2025-05-19	265.00	265.00	250.00	265.00	264.89	63,563
2025-05-16	265.00	265.00	251.00	265.00	264.89	2,832
2025-05-15	265.00	268.00	252.65	257.50	257.39	50,846
2025-05-14	260.00	265.00	254.00	260.00	259.89	27,720
2025-05-13	248.00	258.00	248.00	257.00	256.89	26,501
2025-05-12	247.00	259.00	237.00	259.00	258.89	43,408
2025-05-09	244.00	246.00	231.00	246.00	245.90	10,582
2025-05-08	240.00	247.00	232.40	245.00	244.90	16,610
2025-05-07	240.00	245.00	226.00	239.00	238.90	25,543
2025-05-06	235.00	239.00	221.00	230.00	229.91	16,437
2025-05-02	225.00	235.00	216.55	235.00	234.90	79,736
2025-05-01	232.00	232.00	212.25	218.00	217.91	95,980
2025-04-30	233.00	234.00	225.00	225.00	224.91	26,729
2025-04-29	230.00	235.00	225.50	225.50	225.41	86,035
2025-04-28	233.00	235.00	221.00	235.00	234.90	45,801
2025-04-25	230.00	234.00	222.00	226.00	225.91	46,248
2025-04-24	226.00	235.00	220.75	225.00	224.91	66,041
2025-04-23	230.00	235.00	226.00	232.00	231.90	98,696
2025-04-22	218.00	231.00	216.00	231.00	230.90	114,989
2025-04-17	215.00	230.00	215.00	215.00	214.91	35,227
2025-04-16	224.00	230.00	219.50	224.00	223.91	16,617
2025-04-15	230.00	230.00	221.00	230.00	229.91	19,613
2025-04-14	225.00	230.00	212.00	230.00	229.91	31,753
2025-04-11	220.00	230.00	211.00	220.00	219.91	132,075
2025-04-10	240.00	250.00	220.00	220.00	219.91	92,434
2025-04-09	221.00	235.00	221.00	226.00	225.91	35,528
2025-04-08	210.00	235.00	208.00	231.00	230.90	71,616
2025-04-07	210.00	215.00	195.00	201.00	200.92	83,777
2025-04-04	225.00	229.00	217.00	218.00	217.91	160,220
2025-04-03	219.00	226.00	210.00	224.00	223.91	59,971
2025-04-02	226.00	236.00	220.00	220.00	219.91	16,901
2025-04-01	230.00	232.00	225.00	225.00	224.91	30,013
2025-03-31	232.00	246.00	230.00	230.00	229.91	29,058
2025-03-28	240.00	247.00	235.40	240.00	239.90	71,586
2025-03-27	236.00	244.00	231.00	231.00	230.90	34,866
2025-03-26	250.00	256.20	231.00	231.00	230.90	87,365
2025-03-25	240.00	264.00	240.00	255.00	254.89	36,465
2025-03-24	231.00	253.00	221.01	250.00	249.90	116,769
2025-03-21	255.00	260.00	250.60	260.00	259.89	29,889
2025-03-20	245.00	255.00	241.00	248.00	247.90	16,677
2025-03-19	241.00	255.00	241.00	247.00	246.90	13,704
2025-03-18	239.00	254.00	238.00	248.00	247.90	32,260
2025-03-17	236.00	240.00	234.00	238.50	238.40	16,808
2025-03-14	225.00	240.00	225.00	234.00	233.90	6,026
2025-03-13	233.00	238.00	225.00	229.50	229.41	19,407
2025-03-12	230.00	238.00	226.00	238.00	237.90	13,407
2025-03-11	249.00	250.00	222.00	226.00	225.91	110,783
2025-03-10	243.00	250.00	235.00	235.00	234.90	59,891
2025-03-07	246.00	249.96	241.60	246.00	245.90	3,760
2025-03-06	245.00	245.00	239.24	245.00	244.90	60,296
2025-03-05	245.00	250.00	235.00	246.00	245.90	137,821
2025-03-04	256.00	261.00	245.00	246.00	245.90	50,157
2025-03-03	261.00	274.00	256.00	256.00	255.89	20,839
2025-02-28	261.00	266.00	260.00	266.00	265.89	22,316
2025-02-27	261.00	269.06	261.00	268.00	267.89	1,783
2025-02-26	262.33	268.00	259.14	265.50	265.39	11,768

← NewerPage 7 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.