Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 950.00 | 950.00 | 800.00 | 950.00 | 940.93 | 2,000 |
| 2025-11-14 | 950.00 | 1,084.00 | 950.00 | 950.00 | 940.93 | 8 |
| 2025-11-13 | 950.00 | 950.00 | 900.00 | 950.00 | 940.93 | 300 |
| 2025-11-04 | 1,050.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,039.98 | 113 |
| 2025-10-28 | 1,050.00 | 1,090.00 | 900.00 | 1,050.00 | 1,039.98 | 15,090 |
| 2025-10-21 | 1,050.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,039.98 | 1 |
| 2025-10-17 | 1,050.00 | 1,050.00 | 903.00 | 1,050.00 | 1,039.98 | 100 |
| 2025-10-14 | 1,050.00 | 1,050.00 | 910.00 | 1,050.00 | 1,039.98 | 952 |
| 2025-10-10 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,039.98 | 108 |
| 2025-10-09 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,039.98 | 263 |
| 2025-10-08 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,039.98 | 88 |
| 2025-10-07 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,039.98 | 41 |
| 2025-10-06 | 950.00 | 1,185.00 | 900.00 | 1,050.00 | 1,039.98 | 1,855 |
| 2025-10-03 | 950.00 | 1,067.00 | 950.00 | 950.00 | 940.93 | 213 |
| 2025-10-02 | 950.00 | 1,067.00 | 950.00 | 950.00 | 940.93 | 100 |
| 2025-10-01 | 950.00 | 1,055.00 | 950.00 | 950.00 | 934.99 | 117 |
| 2025-09-30 | 950.00 | 1,040.00 | 950.00 | 950.00 | 934.99 | 200 |
| 2025-09-26 | 950.00 | 1,040.00 | 950.00 | 950.00 | 934.99 | 100 |
| 2025-09-24 | 950.00 | 1,040.00 | 950.00 | 950.00 | 934.99 | 300 |
| 2025-09-16 | 900.00 | 950.00 | 800.00 | 950.00 | 934.99 | 209 |
| 2025-09-12 | 900.00 | 978.00 | 900.00 | 900.00 | 885.78 | 100 |
| 2025-09-11 | 900.00 | 978.00 | 900.00 | 900.00 | 885.78 | 121 |
| 2025-09-09 | 900.00 | 978.00 | 900.00 | 900.00 | 885.78 | 379 |
| 2025-09-03 | 900.00 | 979.00 | 900.00 | 900.00 | 885.78 | 200 |
| 2025-09-02 | 900.00 | 980.00 | 900.00 | 900.00 | 885.78 | 185 |
| 2025-09-01 | 900.00 | 980.00 | 900.00 | 900.00 | 885.78 | 100 |
| 2025-08-28 | 900.00 | 980.00 | 900.00 | 900.00 | 885.78 | 9 |
| 2025-08-18 | 950.00 | 980.00 | 800.00 | 900.00 | 885.78 | 627 |
| 2025-08-14 | 950.00 | 1,055.00 | 950.00 | 950.00 | 934.99 | 94 |
| 2025-08-06 | 950.00 | 1,080.00 | 810.00 | 950.00 | 934.99 | 1,100 |
| 2025-08-04 | 900.00 | 999.00 | 900.00 | 950.00 | 934.99 | 1,200 |
| 2025-08-01 | 900.00 | 995.00 | 900.00 | 900.00 | 885.78 | 36 |
| 2025-07-31 | 900.00 | 995.00 | 900.00 | 900.00 | 885.78 | 52 |
| 2025-07-29 | 900.00 | 995.00 | 900.00 | 900.00 | 885.78 | 100 |
| 2025-07-28 | 900.00 | 999.00 | 900.00 | 900.00 | 885.78 | 199 |
| 2025-07-25 | 900.00 | 999.00 | 900.00 | 900.00 | 885.78 | 100 |
| 2025-07-24 | 900.00 | 999.00 | 900.00 | 900.00 | 885.78 | 99 |
| 2025-07-23 | 925.00 | 1,000.00 | 803.00 | 900.00 | 885.78 | 1,454 |
| 2025-07-21 | 925.00 | 1,027.50 | 925.00 | 925.00 | 910.38 | 96 |
| 2025-07-18 | 925.00 | 925.00 | 803.00 | 925.00 | 910.38 | 500 |
| 2025-07-16 | 925.00 | 1,027.50 | 803.00 | 925.00 | 910.38 | 700 |
| 2025-07-14 | 925.00 | 1,037.50 | 804.69 | 925.00 | 910.38 | 1,201 |
| 2025-07-09 | 925.00 | 1,037.50 | 925.00 | 925.00 | 910.38 | 100 |
| 2025-07-08 | 925.00 | 1,037.50 | 925.00 | 925.00 | 910.38 | 197 |
| 2025-07-07 | 925.00 | 1,037.50 | 925.00 | 925.00 | 910.38 | 190 |
| 2025-06-23 | 925.00 | 1,040.00 | 925.00 | 925.00 | 910.38 | 150 |
| 2025-06-16 | 925.00 | 925.00 | 805.00 | 925.00 | 910.38 | 263 |
| 2025-06-13 | 925.00 | 1,047.00 | 925.00 | 925.00 | 910.38 | 1 |
| 2025-06-12 | 925.00 | 1,050.00 | 925.00 | 925.00 | 910.38 | 689 |
| 2025-06-05 | 925.00 | 1,037.50 | 925.00 | 925.00 | 910.38 | 452 |
| 2025-06-02 | 875.00 | 990.00 | 875.00 | 875.00 | 861.17 | 100 |
| 2025-05-30 | 875.00 | 990.00 | 875.00 | 875.00 | 861.17 | 208 |
| 2025-05-29 | 875.00 | 990.00 | 875.00 | 875.00 | 861.17 | 1 |
| 2025-05-27 | 875.00 | 947.00 | 875.00 | 875.00 | 861.17 | 100 |
| 2025-05-23 | 750.00 | 950.00 | 685.00 | 800.00 | 787.36 | 1,312 |
| 2025-05-21 | 750.00 | 750.00 | 636.00 | 750.00 | 738.15 | 900 |
| 2025-05-20 | 750.00 | 750.00 | 630.00 | 750.00 | 738.15 | 200 |
| 2025-05-19 | 750.00 | 800.00 | 750.00 | 750.00 | 738.15 | 1,000 |
| 2025-05-16 | 700.00 | 798.00 | 700.00 | 700.00 | 688.94 | 30 |
| 2025-05-15 | 700.00 | 800.00 | 700.00 | 700.00 | 688.94 | 200 |
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.