Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 700.00 | 700.00 | 600.00 | 700.00 | 688.94 | 200 |
| 2025-05-08 | 700.00 | 700.00 | 600.00 | 700.00 | 688.94 | 400 |
| 2025-05-07 | 700.00 | 700.00 | 610.00 | 700.00 | 679.10 | 400 |
| 2025-05-06 | 700.00 | 800.00 | 610.00 | 700.00 | 679.10 | 1,170 |
| 2025-05-02 | 700.00 | 800.00 | 700.00 | 700.00 | 679.10 | 313 |
| 2025-04-30 | 650.00 | 650.00 | 600.00 | 650.00 | 630.59 | 200 |
| 2025-04-29 | 650.00 | 650.00 | 604.00 | 650.00 | 630.59 | 200 |
| 2025-04-28 | 700.00 | 700.00 | 604.00 | 700.00 | 679.10 | 200 |
| 2025-04-23 | 750.00 | 790.00 | 606.00 | 700.00 | 679.10 | 350 |
| 2025-04-22 | 750.00 | 750.00 | 621.00 | 750.00 | 727.60 | 1,511 |
| 2025-04-16 | 750.00 | 750.00 | 630.00 | 750.00 | 727.60 | 200 |
| 2025-04-15 | 750.00 | 750.00 | 720.00 | 750.00 | 727.60 | 200 |
| 2025-04-14 | 850.00 | 850.00 | 720.00 | 850.00 | 824.62 | 200 |
| 2025-04-11 | 850.00 | 850.00 | 720.00 | 850.00 | 824.62 | 200 |
| 2025-04-09 | 850.00 | 850.00 | 803.00 | 850.00 | 824.62 | 100 |
| 2025-04-08 | 900.00 | 900.00 | 803.00 | 900.00 | 873.13 | 200 |
| 2025-04-07 | 950.00 | 950.00 | 815.00 | 950.00 | 921.63 | 415 |
| 2025-04-04 | 950.00 | 950.00 | 845.00 | 950.00 | 921.63 | 200 |
| 2025-04-03 | 1,000.00 | 1,100.00 | 920.00 | 950.00 | 921.63 | 260 |
| 2025-03-25 | 1,000.00 | 1,095.00 | 1,000.00 | 1,000.00 | 970.14 | 280 |
| 2025-03-24 | 950.00 | 1,085.00 | 950.00 | 950.00 | 921.63 | 95 |
| 2025-03-13 | 950.00 | 1,085.00 | 950.00 | 950.00 | 921.63 | 126 |
| 2025-03-12 | 950.00 | 997.00 | 950.00 | 950.00 | 921.63 | 144 |
| 2025-03-11 | 850.00 | 850.00 | 800.00 | 850.00 | 824.62 | 20,150 |
| 2025-03-10 | 900.00 | 1,097.00 | 810.37 | 950.00 | 921.63 | 1,173 |
| 2025-03-07 | 850.00 | 997.00 | 803.00 | 900.00 | 873.13 | 156 |
| 2025-03-06 | 850.00 | 997.00 | 850.00 | 850.00 | 824.62 | 1,002 |
| 2025-03-05 | 800.00 | 800.00 | 702.00 | 750.00 | 727.60 | 575 |
| 2025-03-04 | 800.00 | 800.00 | 725.00 | 800.00 | 776.11 | 300 |
| 2025-03-03 | 850.00 | 850.00 | 803.00 | 850.00 | 824.62 | 700 |
| 2025-02-28 | 1,001.00 | 1,001.00 | 915.00 | 950.00 | 921.63 | 200 |
| 2025-02-17 | 1,100.00 | 1,100.00 | 1,002.00 | 1,100.00 | 1,067.15 | 400 |
| 2025-02-13 | 1,150.00 | 1,150.00 | 1,010.00 | 1,150.00 | 1,115.66 | 200 |
| 2025-02-05 | 1,150.00 | 1,294.00 | 1,150.00 | 1,150.00 | 1,115.66 | 72 |
| 2025-01-29 | 1,150.00 | 1,299.70 | 1,150.00 | 1,150.00 | 1,115.66 | 132 |
| 2025-01-28 | 1,150.00 | 1,294.00 | 1,150.00 | 1,150.00 | 1,115.66 | 559 |
| 2025-01-17 | 1,050.00 | 1,190.00 | 1,050.00 | 1,050.00 | 1,018.65 | 337 |
| 2025-01-16 | 1,050.00 | 1,190.00 | 1,050.00 | 1,050.00 | 1,018.65 | 330 |
| 2025-01-10 | 1,050.00 | 1,190.00 | 1,050.00 | 1,050.00 | 1,018.65 | 58 |
| 2025-01-09 | 1,050.00 | 1,050.00 | 921.00 | 1,050.00 | 1,018.65 | 200 |
| 2025-01-08 | 1,050.00 | 1,050.00 | 921.00 | 1,050.00 | 1,018.65 | 500 |
| 2025-01-07 | 1,100.00 | 1,194.00 | 1,100.00 | 1,100.00 | 1,067.15 | 167 |
| 2025-01-06 | 1,050.00 | 1,194.00 | 1,050.00 | 1,050.00 | 1,018.65 | 173 |
| 2025-01-03 | 1,050.00 | 1,194.00 | 1,050.00 | 1,050.00 | 1,018.65 | 83 |
| 2024-12-30 | 1,050.00 | 1,099.00 | 1,050.00 | 1,050.00 | 1,018.65 | 272 |
| 2024-12-27 | 1,000.00 | 1,094.00 | 910.00 | 950.00 | 921.63 | 291 |
| 2024-12-24 | 1,000.00 | 1,000.00 | 912.00 | 1,000.00 | 970.14 | 200 |
| 2024-12-19 | 1,000.00 | 1,094.00 | 1,000.00 | 1,000.00 | 970.14 | 372 |
| 2024-12-18 | 1,050.00 | 1,096.00 | 912.00 | 950.00 | 921.63 | 673 |
| 2024-12-17 | 1,100.00 | 1,198.31 | 930.00 | 1,050.00 | 1,018.65 | 566 |
| 2024-12-10 | 1,100.00 | 1,196.00 | 1,100.00 | 1,100.00 | 1,067.15 | 83 |
| 2024-12-06 | 1,100.00 | 1,186.00 | 1,100.00 | 1,100.00 | 1,067.15 | 84 |
| 2024-12-05 | 1,100.00 | 1,186.00 | 1,100.00 | 1,100.00 | 1,067.15 | 84 |
| 2024-12-04 | 1,100.00 | 1,186.00 | 1,100.00 | 1,100.00 | 1,067.15 | 83 |
| 2024-12-03 | 1,000.00 | 1,098.89 | 912.00 | 1,050.00 | 1,018.65 | 282 |
| 2024-11-29 | 1,000.00 | 1,086.00 | 1,000.00 | 1,000.00 | 970.14 | 191 |
| 2024-11-28 | 1,000.00 | 1,000.00 | 912.00 | 950.00 | 921.63 | 499 |
| 2024-11-27 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 970.14 | 100 |
| 2024-11-21 | 1,050.00 | 1,099.00 | 1,001.00 | 1,050.00 | 1,018.65 | 374 |
| 2024-11-19 | 1,050.00 | 1,078.00 | 1,050.00 | 1,050.00 | 1,018.65 | 92 |
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.