Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,250.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,250.00 | 494 |
| 2026-07-29 | 1,250.00 | 1,250.00 | 1,106.00 | 1,250.00 | 1,250.00 | 500 |
| 2026-07-28 | 1,250.00 | 1,400.00 | 1,145.00 | 1,250.00 | 1,250.00 | 501 |
| 2026-07-27 | 1,250.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | 121 |
| 2026-07-24 | 1,200.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | 488 |
| 2026-07-23 | 1,200.00 | 1,300.00 | 1,100.00 | 1,200.00 | 1,200.00 | 102 |
| 2026-07-22 | 1,200.00 | 1,300.00 | 1,130.00 | 1,200.00 | 1,200.00 | 500 |
| 2026-07-21 | 1,300.00 | 1,300.00 | 1,129.00 | 1,200.00 | 1,200.00 | 300 |
| 2026-07-20 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 104 |
| 2026-07-17 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 9 |
| 2026-07-16 | 1,300.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,300.00 | 216 |
| 2026-07-15 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 4 |
| 2026-07-14 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 553 |
| 2026-07-13 | 1,350.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 671 |
| 2026-07-10 | 1,400.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,350.00 | 466 |
| 2026-07-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-07-08 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | 58 |
| 2026-07-07 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 70 |
| 2026-07-06 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3 |
| 2026-07-03 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4 |
| 2026-07-02 | 1,250.00 | 1,500.00 | 1,100.00 | 1,400.00 | 1,400.00 | 843 |
| 2026-07-01 | 1,150.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | 1,845 |
| 2026-06-30 | 1,150.00 | 1,255.00 | 1,150.00 | 1,150.00 | 1,150.00 | 79 |
| 2026-06-29 | 1,150.00 | 1,300.00 | 1,000.00 | 1,150.00 | 1,150.00 | 214 |
| 2026-06-26 | 1,150.00 | 1,300.00 | 1,000.00 | 1,150.00 | 1,150.00 | 184 |
| 2026-06-25 | 1,050.00 | 1,255.00 | 1,000.00 | 1,150.00 | 1,150.00 | 727 |
| 2026-06-24 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-06-23 | 1,100.00 | 1,200.00 | 1,029.00 | 1,050.00 | 1,050.00 | 345 |
| 2026-06-22 | 1,100.00 | 1,200.00 | 1,029.00 | 1,100.00 | 1,100.00 | 367 |
| 2026-06-19 | 1,050.00 | 1,200.00 | 900.00 | 1,100.00 | 1,100.00 | 489 |
| 2026-06-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-06-17 | 950.00 | 1,100.00 | 900.00 | 1,050.00 | 1,050.00 | 305 |
| 2026-06-16 | 950.00 | 1,100.00 | 950.00 | 950.00 | 950.00 | 113 |
| 2026-06-15 | 950.00 | 1,050.00 | 800.00 | 950.00 | 950.00 | 102 |
| 2026-06-12 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-06-11 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-06-10 | 950.00 | 1,050.00 | 950.00 | 950.00 | 950.00 | 194 |
| 2026-06-09 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-06-08 | 950.00 | 1,050.00 | 950.00 | 950.00 | 950.00 | 100 |
| 2026-06-05 | 900.00 | 1,100.00 | 800.00 | 950.00 | 950.00 | 421 |
| 2026-06-04 | 950.00 | 1,055.00 | 800.00 | 900.00 | 900.00 | 666 |
| 2026-06-03 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-06-02 | 950.00 | 950.00 | 845.00 | 950.00 | 950.00 | 900 |
| 2026-06-01 | 950.00 | 950.00 | 850.00 | 950.00 | 950.00 | 1,041 |
| 2026-05-29 | 850.00 | 1,000.00 | 800.00 | 950.00 | 950.00 | 219 |
| 2026-05-28 | 850.00 | 974.00 | 850.00 | 850.00 | 850.00 | 101 |
| 2026-05-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-26 | 850.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | 16 |
| 2026-05-22 | 850.00 | 1,000.00 | 700.00 | 850.00 | 850.00 | 403 |
| 2026-05-21 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-20 | 800.00 | 900.00 | 700.00 | 850.00 | 850.00 | 1,190 |
| 2026-05-19 | 850.00 | 1,000.00 | 700.00 | 800.00 | 800.00 | 1,150 |
| 2026-05-18 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-13 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-12 | 912.00 | 912.00 | 850.00 | 850.00 | 850.00 | 100 |
| 2026-05-11 | 1,050.00 | 1,070.00 | 900.00 | 1,050.00 | 1,050.00 | 3,827 |
| 2026-05-08 | 1,050.00 | 1,200.00 | 915.00 | 1,050.00 | 1,050.00 | 1,264 |
| 2026-05-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.1050 GBP |
| 2025-10-02 | 0.0600 GBP |
| 2025-05-08 | 0.1000 GBP |
| 2024-09-26 | 0.0525 GBP |
| 2024-05-09 | 0.0950 GBP |
| 2023-09-28 | 0.0525 GBP |
| 2023-05-11 | 0.0900 GBP |
| 2022-09-29 | 0.0475 GBP |
| 2022-05-19 | 0.0820 GBP |
| 2021-09-30 | 0.0425 GBP |
| 2021-05-06 | 0.0780 GBP |
| 2020-10-01 | 0.0400 GBP |
| 2020-05-21 | 0.0800 GBP |
| 2019-10-03 | 0.0360 GBP |
| 2019-05-09 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.