Braemar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 251.00 | 259.00 | 250.00 | 250.00 | 249.90 | 18,720 |
| 2024-11-27 | 260.00 | 260.00 | 245.00 | 254.00 | 253.90 | 43,863 |
| 2024-11-26 | 255.00 | 255.00 | 237.90 | 254.00 | 253.90 | 9,054 |
| 2024-11-25 | 246.00 | 254.00 | 245.00 | 251.50 | 251.40 | 75,407 |
| 2024-11-22 | 238.00 | 248.55 | 236.00 | 242.50 | 242.40 | 36,133 |
| 2024-11-21 | 246.00 | 255.00 | 238.00 | 241.50 | 241.40 | 125,644 |
| 2024-11-20 | 260.00 | 260.00 | 246.00 | 246.00 | 245.85 | 36,436 |
| 2024-11-19 | 263.00 | 273.30 | 255.00 | 261.50 | 261.34 | 16,583 |
| 2024-11-18 | 261.00 | 271.00 | 255.00 | 257.00 | 256.85 | 62,905 |
| 2024-11-15 | 272.50 | 272.65 | 262.50 | 262.50 | 262.34 | 20,438 |
| 2024-11-14 | 268.00 | 272.00 | 265.35 | 268.00 | 267.84 | 59,414 |
| 2024-11-13 | 266.00 | 278.35 | 265.00 | 265.00 | 264.84 | 21,425 |
| 2024-11-12 | 279.00 | 280.00 | 265.00 | 265.00 | 264.84 | 5,869 |
| 2024-11-11 | 279.00 | 279.00 | 266.65 | 271.00 | 270.84 | 7,385 |
| 2024-11-08 | 272.00 | 279.55 | 269.52 | 272.00 | 271.84 | 40,494 |
| 2024-11-07 | 280.00 | 284.00 | 266.00 | 269.00 | 268.84 | 67,412 |
| 2024-11-06 | 269.00 | 280.00 | 265.70 | 280.00 | 279.83 | 70,596 |
| 2024-11-05 | 255.00 | 270.00 | 246.45 | 265.00 | 264.84 | 36,492 |
| 2024-11-04 | 249.00 | 255.00 | 235.00 | 255.00 | 254.85 | 87,420 |
| 2024-11-01 | 241.00 | 250.00 | 238.55 | 249.00 | 248.85 | 118,409 |
| 2024-10-31 | 245.00 | 249.00 | 240.00 | 240.00 | 239.86 | 83,130 |
| 2024-10-30 | 246.00 | 252.75 | 240.00 | 240.00 | 239.86 | 101,617 |
| 2024-10-29 | 255.00 | 267.00 | 247.00 | 250.00 | 249.85 | 21,380 |
| 2024-10-28 | 268.00 | 268.00 | 252.00 | 252.00 | 251.85 | 5,980 |
| 2024-10-25 | 261.00 | 269.00 | 255.00 | 255.00 | 254.85 | 61,963 |
| 2024-10-24 | 265.00 | 271.33 | 259.00 | 265.00 | 264.84 | 50,600 |
| 2024-10-23 | 268.00 | 274.00 | 265.00 | 269.50 | 269.34 | 40,006 |
| 2024-10-22 | 261.00 | 274.00 | 260.00 | 274.00 | 273.84 | 53,701 |
| 2024-10-21 | 272.00 | 274.00 | 262.00 | 274.00 | 273.84 | 29,937 |
| 2024-10-18 | 265.00 | 273.75 | 261.88 | 265.50 | 265.34 | 123,270 |
| 2024-10-17 | 259.00 | 260.86 | 251.48 | 260.00 | 259.85 | 264,260 |
| 2024-10-16 | 258.00 | 260.00 | 247.00 | 255.00 | 254.85 | 61,582 |
| 2024-10-15 | 259.00 | 259.00 | 251.90 | 257.00 | 256.85 | 50,811 |
| 2024-10-14 | 264.00 | 268.00 | 250.18 | 259.00 | 258.85 | 71,937 |
| 2024-10-11 | 271.00 | 279.00 | 247.66 | 261.00 | 260.84 | 185,540 |
| 2024-10-10 | 286.00 | 294.00 | 267.00 | 277.50 | 277.33 | 143,528 |
| 2024-10-09 | 292.00 | 294.00 | 290.48 | 294.00 | 293.82 | 17,874 |
| 2024-10-08 | 293.00 | 294.00 | 286.00 | 291.50 | 291.33 | 14,705 |
| 2024-10-07 | 292.00 | 294.00 | 291.12 | 293.00 | 292.83 | 63,508 |
| 2024-10-04 | 292.00 | 297.00 | 289.84 | 294.00 | 293.82 | 191,264 |
| 2024-10-03 | 286.00 | 292.00 | 286.00 | 290.00 | 289.83 | 25,782 |
| 2024-10-02 | 286.00 | 291.40 | 285.00 | 288.00 | 287.83 | 2,622 |
| 2024-10-01 | 286.00 | 293.00 | 286.00 | 290.00 | 289.83 | 13,365 |
| 2024-09-30 | 293.00 | 294.00 | 285.00 | 289.50 | 289.33 | 14,502 |
| 2024-09-27 | 292.00 | 293.20 | 286.48 | 288.50 | 288.33 | 26,320 |
| 2024-09-26 | 286.40 | 294.00 | 286.40 | 290.50 | 290.33 | 13,241 |
| 2024-09-25 | 285.00 | 294.00 | 285.00 | 285.00 | 284.83 | 19,158 |
| 2024-09-24 | 287.00 | 292.60 | 287.00 | 289.50 | 289.33 | 18,298 |
| 2024-09-23 | 294.00 | 294.00 | 287.92 | 291.00 | 290.83 | 14,481 |
| 2024-09-20 | 293.00 | 295.70 | 290.30 | 294.00 | 293.82 | 42,474 |
| 2024-09-19 | 296.00 | 302.00 | 291.00 | 294.50 | 294.32 | 244,274 |
| 2024-09-18 | 287.65 | 299.00 | 284.75 | 292.50 | 292.33 | 41,442 |
| 2024-09-17 | 280.00 | 294.80 | 280.00 | 281.00 | 280.83 | 52,574 |
| 2024-09-16 | 288.00 | 299.00 | 282.28 | 283.50 | 283.33 | 55,422 |
| 2024-09-13 | 290.00 | 299.00 | 286.50 | 288.50 | 288.33 | 22,950 |
| 2024-09-12 | 290.00 | 296.41 | 285.00 | 290.00 | 289.83 | 120,539 |
| 2024-09-11 | 290.00 | 300.34 | 290.00 | 292.00 | 291.83 | 128,727 |
| 2024-09-10 | 297.00 | 297.00 | 291.30 | 293.50 | 293.33 | 27,695 |
| 2024-09-09 | 291.00 | 302.00 | 291.00 | 296.00 | 295.82 | 73,709 |
| 2024-09-06 | 298.00 | 302.00 | 294.00 | 296.00 | 295.82 | 19,279 |
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.