Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 268.00 | 268.00 | 261.00 | 268.00 | 267.89 | 3,473 |
| 2025-02-24 | 274.00 | 274.00 | 261.00 | 267.00 | 266.89 | 13,234 |
| 2025-02-21 | 261.00 | 275.00 | 261.00 | 275.00 | 274.89 | 5,458 |
| 2025-02-20 | 265.00 | 265.00 | 260.00 | 265.00 | 264.89 | 19,075 |
| 2025-02-19 | 261.00 | 270.38 | 261.00 | 261.00 | 260.89 | 4,040 |
| 2025-02-18 | 256.00 | 271.00 | 256.00 | 270.00 | 269.89 | 23,686 |
| 2025-02-17 | 264.00 | 264.00 | 256.00 | 260.00 | 259.89 | 9,860 |
| 2025-02-14 | 258.00 | 264.00 | 256.00 | 256.00 | 255.89 | 6,845 |
| 2025-02-13 | 260.00 | 264.00 | 260.00 | 261.00 | 260.89 | 3,832 |
| 2025-02-12 | 260.00 | 263.48 | 260.00 | 260.00 | 259.89 | 19,268 |
| 2025-02-11 | 256.00 | 264.00 | 256.00 | 257.00 | 256.89 | 34,493 |
| 2025-02-10 | 261.00 | 264.00 | 256.00 | 256.00 | 255.89 | 28,870 |
| 2025-02-07 | 256.00 | 263.95 | 256.00 | 256.00 | 255.89 | 17,285 |
| 2025-02-06 | 261.00 | 264.00 | 259.00 | 262.00 | 261.89 | 37,026 |
| 2025-02-05 | 260.00 | 264.00 | 256.66 | 264.00 | 263.89 | 19,919 |
| 2025-02-04 | 260.00 | 265.00 | 260.00 | 260.00 | 259.89 | 2,278 |
| 2025-02-03 | 265.00 | 269.25 | 261.00 | 265.00 | 264.89 | 36,040 |
| 2025-01-31 | 269.00 | 269.00 | 265.25 | 267.50 | 267.39 | 8,599 |
| 2025-01-30 | 270.00 | 280.00 | 267.00 | 270.00 | 269.89 | 18,611 |
| 2025-01-29 | 265.00 | 276.32 | 261.00 | 270.00 | 269.89 | 32,082 |
| 2025-01-28 | 270.00 | 278.38 | 265.00 | 265.00 | 264.89 | 25,661 |
| 2025-01-27 | 266.00 | 278.35 | 266.00 | 270.00 | 269.89 | 18,482 |
| 2025-01-24 | 274.00 | 275.75 | 265.00 | 266.00 | 265.89 | 31,817 |
| 2025-01-23 | 274.00 | 277.96 | 266.00 | 266.00 | 265.89 | 25,340 |
| 2025-01-22 | 274.00 | 280.00 | 266.01 | 278.00 | 277.89 | 94,623 |
| 2025-01-21 | 270.00 | 274.00 | 268.00 | 273.00 | 272.89 | 156,107 |
| 2025-01-20 | 270.00 | 270.00 | 266.00 | 267.00 | 266.89 | 60,724 |
| 2025-01-17 | 261.00 | 270.00 | 257.00 | 266.00 | 265.89 | 133,161 |
| 2025-01-16 | 257.50 | 262.00 | 251.99 | 257.00 | 256.89 | 175,437 |
| 2025-01-15 | 259.00 | 260.00 | 253.01 | 254.00 | 253.90 | 238,900 |
| 2025-01-14 | 256.00 | 264.00 | 255.00 | 259.00 | 258.89 | 118,561 |
| 2025-01-13 | 260.00 | 266.00 | 252.00 | 253.00 | 252.90 | 128,997 |
| 2025-01-10 | 242.00 | 266.00 | 240.68 | 266.00 | 265.89 | 513,598 |
| 2025-01-09 | 241.00 | 242.00 | 240.38 | 242.00 | 241.90 | 64,866 |
| 2025-01-08 | 238.00 | 245.00 | 238.00 | 241.00 | 240.90 | 121,370 |
| 2025-01-07 | 240.00 | 249.00 | 239.68 | 244.00 | 243.90 | 97,788 |
| 2025-01-06 | 240.00 | 240.00 | 238.00 | 240.00 | 239.90 | 323,407 |
| 2025-01-03 | 238.00 | 240.00 | 235.00 | 236.50 | 236.40 | 68,085 |
| 2025-01-02 | 236.00 | 240.00 | 235.00 | 236.00 | 235.90 | 29,596 |
| 2024-12-31 | 239.00 | 240.00 | 234.00 | 234.00 | 233.90 | 25,436 |
| 2024-12-30 | 240.00 | 244.00 | 235.00 | 236.50 | 236.40 | 10,729 |
| 2024-12-27 | 239.00 | 239.00 | 235.00 | 236.50 | 236.40 | 4,781 |
| 2024-12-24 | 236.00 | 244.00 | 235.00 | 236.50 | 236.40 | 12,032 |
| 2024-12-23 | 246.00 | 246.00 | 236.00 | 238.00 | 237.90 | 66,880 |
| 2024-12-20 | 246.00 | 250.60 | 244.00 | 244.00 | 243.90 | 109,958 |
| 2024-12-19 | 245.00 | 247.00 | 244.02 | 246.50 | 246.40 | 18,774 |
| 2024-12-18 | 246.00 | 249.00 | 243.93 | 245.50 | 245.40 | 42,923 |
| 2024-12-17 | 247.00 | 255.00 | 246.00 | 249.00 | 248.90 | 52,142 |
| 2024-12-16 | 246.00 | 255.00 | 246.00 | 246.00 | 245.90 | 74,157 |
| 2024-12-13 | 250.00 | 256.00 | 248.00 | 253.00 | 252.90 | 71,116 |
| 2024-12-12 | 250.00 | 253.00 | 247.56 | 251.50 | 251.40 | 35,913 |
| 2024-12-11 | 256.00 | 258.00 | 252.00 | 252.00 | 251.90 | 114,269 |
| 2024-12-10 | 251.00 | 256.00 | 251.00 | 253.00 | 252.90 | 29,762 |
| 2024-12-09 | 255.00 | 255.00 | 246.00 | 246.00 | 245.90 | 292,650 |
| 2024-12-06 | 255.00 | 255.00 | 247.00 | 254.00 | 253.90 | 34,315 |
| 2024-12-05 | 255.00 | 255.00 | 247.40 | 248.00 | 247.90 | 23,466 |
| 2024-12-04 | 249.00 | 256.00 | 248.00 | 256.00 | 255.89 | 15,945 |
| 2024-12-03 | 250.00 | 256.30 | 245.00 | 256.00 | 255.89 | 18,143 |
| 2024-12-02 | 250.00 | 255.00 | 250.00 | 252.00 | 251.90 | 27,658 |
| 2024-11-29 | 253.00 | 254.00 | 250.84 | 252.00 | 251.90 | 20,023 |
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.