Braime Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1,000.00	1,200.00	900.00	1,100.00	1,089.50	1,825
2026-05-05	1,050.00	1,100.00	900.00	1,000.00	990.45	105
2026-05-01	1,050.00	1,050.00	1,000.00	1,050.00	1,039.98	250
2026-04-30	1,050.00	1,100.00	1,000.00	1,050.00	1,039.98	697
2026-04-29	950.00	1,100.00	800.00	1,050.00	1,039.98	570
2026-04-28	950.00	1,079.00	950.00	950.00	940.93	192
2026-04-27	800.00	1,100.00	780.00	950.00	940.93	1,168
2026-04-23	800.00	900.00	800.00	800.00	792.36	110
2026-04-22	800.00	900.00	700.00	800.00	792.36	758
2026-04-21	800.00	900.00	800.00	800.00	792.36	922
2026-04-17	750.00	900.00	750.00	750.00	742.84	517
2026-04-16	750.00	900.00	625.00	750.00	742.84	1,611
2026-04-15	750.00	780.00	750.00	750.00	742.84	121
2026-04-14	700.00	800.00	600.00	700.00	693.32	301
2026-04-13	700.00	800.00	600.00	700.00	693.32	536
2026-04-10	700.00	800.00	700.00	700.00	693.32	25
2026-04-09	650.00	800.00	600.00	700.00	693.32	1,354
2026-04-07	700.00	788.00	600.00	650.00	643.80	688
2026-04-02	600.00	700.00	600.00	700.00	693.32	372
2026-04-01	600.00	700.00	600.00	600.00	594.27	1,000
2026-03-31	600.00	700.00	500.00	600.00	594.27	932
2026-03-30	700.00	700.00	525.00	600.00	594.27	321
2026-03-26	700.00	800.00	700.00	700.00	693.32	5
2026-03-20	700.00	790.00	601.00	700.00	693.32	778
2026-03-17	700.00	800.00	600.00	700.00	693.32	13
2026-03-16	700.00	800.00	700.00	700.00	693.32	3
2026-03-12	700.00	710.00	620.00	700.00	693.32	1,120
2026-03-10	700.00	800.00	700.00	700.00	693.32	369
2026-03-09	800.00	800.00	700.00	700.00	693.32	1,080
2026-03-06	850.00	888.00	730.00	800.00	792.36	1,480
2026-03-05	850.00	850.00	781.00	850.00	841.89	1,000
2026-03-04	850.00	850.00	775.00	850.00	841.89	600
2026-02-20	850.00	1,000.00	850.00	850.00	841.89	105
2026-02-19	850.00	1,000.00	850.00	850.00	841.89	196
2026-02-18	850.00	988.00	850.00	850.00	841.89	263
2026-02-17	850.00	979.00	700.00	850.00	841.89	67
2026-02-13	850.00	979.00	850.00	850.00	841.89	100
2026-02-12	850.00	971.00	850.00	850.00	841.89	103
2026-01-29	850.00	1,000.00	700.00	850.00	841.89	72
2026-01-27	1,000.00	1,000.00	850.00	850.00	841.89	561
2026-01-26	1,000.00	1,100.00	900.00	1,000.00	990.45	1
2026-01-22	1,050.00	1,100.00	903.00	1,000.00	990.45	127
2026-01-20	1,050.00	1,050.00	903.00	1,050.00	1,039.98	177
2026-01-15	1,050.00	1,100.00	1,050.00	1,050.00	1,039.98	438
2026-01-12	950.00	1,079.00	950.00	950.00	940.93	172
2026-01-09	950.00	1,079.00	950.00	950.00	940.93	70
2026-01-08	950.00	1,079.00	950.00	950.00	940.93	492
2026-01-06	900.00	970.00	900.00	900.00	891.41	102
2026-01-02	900.00	970.00	900.00	900.00	891.41	102
2025-12-31	900.00	970.00	900.00	900.00	891.41	124
2025-12-24	850.00	970.00	850.00	850.00	841.89	101
2025-12-23	850.00	970.00	850.00	850.00	841.89	1,237
2025-12-17	850.00	950.00	710.00	850.00	841.89	225
2025-12-15	850.00	950.00	850.00	850.00	841.89	104
2025-12-12	850.00	948.00	850.00	850.00	841.89	104
2025-12-09	850.00	950.00	850.00	850.00	841.89	1,025
2025-12-08	890.00	890.00	800.00	800.00	792.36	808
2025-12-04	900.00	922.00	803.00	900.00	891.41	718
2025-12-03	928.00	928.00	800.00	900.00	891.41	696
2025-11-28	950.00	1,000.00	950.00	950.00	940.93	599

← NewerPage 3 of 9 · 532 trading daysOlder →

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.