Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,050.00 | 1,050.00 | 1,001.00 | 1,050.00 | 1,018.65 | 200 |
| 2024-11-15 | 1,150.00 | 1,174.00 | 1,026.00 | 1,100.00 | 1,067.15 | 175 |
| 2024-11-14 | 1,150.00 | 1,150.00 | 1,028.00 | 1,150.00 | 1,115.66 | 200 |
| 2024-11-11 | 1,150.00 | 1,174.00 | 1,150.00 | 1,150.00 | 1,115.66 | 102 |
| 2024-11-08 | 1,100.00 | 1,174.00 | 1,028.00 | 1,100.00 | 1,067.15 | 205 |
| 2024-11-07 | 1,100.00 | 1,176.00 | 1,026.00 | 1,100.00 | 1,067.15 | 393 |
| 2024-11-06 | 1,080.00 | 1,180.00 | 1,080.00 | 1,100.00 | 1,067.15 | 300 |
| 2024-11-05 | 950.00 | 1,080.00 | 950.00 | 950.00 | 921.63 | 184 |
| 2024-11-04 | 950.00 | 1,084.00 | 926.00 | 950.00 | 921.63 | 376 |
| 2024-11-01 | 900.00 | 1,090.00 | 825.00 | 950.00 | 921.63 | 351 |
| 2024-10-31 | 984.00 | 984.00 | 900.00 | 900.00 | 873.13 | 600 |
| 2024-10-30 | 1,100.00 | 1,195.00 | 1,016.00 | 1,050.00 | 1,018.65 | 800 |
| 2024-10-29 | 1,100.00 | 1,180.00 | 1,016.00 | 1,100.00 | 1,067.15 | 800 |
| 2024-10-28 | 1,100.00 | 1,100.00 | 1,016.00 | 1,100.00 | 1,067.15 | 300 |
| 2024-10-25 | 1,150.00 | 1,284.00 | 1,000.00 | 1,150.00 | 1,115.66 | 7,777 |
| 2024-10-23 | 1,150.00 | 1,150.00 | 1,020.00 | 1,150.00 | 1,115.66 | 300 |
| 2024-10-21 | 1,150.00 | 1,285.00 | 1,006.00 | 1,150.00 | 1,115.66 | 1,519 |
| 2024-10-18 | 1,150.00 | 1,290.00 | 1,006.00 | 1,150.00 | 1,115.66 | 477 |
| 2024-10-17 | 1,150.00 | 1,150.00 | 1,054.00 | 1,150.00 | 1,115.66 | 100 |
| 2024-10-15 | 1,150.00 | 1,290.00 | 1,054.00 | 1,150.00 | 1,115.66 | 377 |
| 2024-10-14 | 1,250.00 | 1,299.98 | 1,106.00 | 1,150.00 | 1,115.66 | 683 |
| 2024-10-11 | 1,250.00 | 1,385.00 | 1,250.00 | 1,250.00 | 1,212.67 | 96 |
| 2024-10-08 | 1,250.00 | 1,392.63 | 1,121.00 | 1,250.00 | 1,212.67 | 342 |
| 2024-10-04 | 1,194.00 | 1,390.00 | 1,194.00 | 1,250.00 | 1,212.67 | 353 |
| 2024-10-02 | 1,150.00 | 1,150.00 | 1,106.00 | 1,150.00 | 1,115.66 | 100 |
| 2024-10-01 | 1,200.00 | 1,200.00 | 1,106.00 | 1,200.00 | 1,164.17 | 100 |
| 2024-09-27 | 1,250.00 | 1,250.00 | 1,106.00 | 1,250.00 | 1,212.67 | 100 |
| 2024-09-25 | 1,250.00 | 1,294.00 | 1,250.00 | 1,250.00 | 1,207.58 | 250 |
| 2024-09-24 | 1,150.00 | 1,294.00 | 1,106.00 | 1,150.00 | 1,110.97 | 450 |
| 2024-09-23 | 1,200.00 | 1,295.00 | 1,100.00 | 1,150.00 | 1,110.97 | 500 |
| 2024-09-16 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,159.28 | 100 |
| 2024-09-06 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,159.28 | 100 |
| 2024-09-05 | 1,350.00 | 1,460.00 | 1,105.00 | 1,250.00 | 1,207.58 | 600 |
| 2024-09-04 | 1,350.00 | 1,470.00 | 1,200.00 | 1,350.00 | 1,304.19 | 11,100 |
| 2024-09-03 | 1,350.00 | 1,475.00 | 1,350.00 | 1,350.00 | 1,304.19 | 107 |
| 2024-08-28 | 1,350.00 | 1,350.00 | 1,200.00 | 1,350.00 | 1,304.19 | 100 |
| 2024-08-27 | 1,350.00 | 1,495.00 | 1,225.00 | 1,350.00 | 1,304.19 | 493 |
| 2024-08-23 | 1,100.00 | 1,500.00 | 1,100.00 | 1,350.00 | 1,304.19 | 1,199 |
| 2024-08-09 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,062.67 | 100 |
| 2024-08-08 | 1,080.00 | 1,190.00 | 1,080.00 | 1,100.00 | 1,062.67 | 492 |
| 2024-08-07 | 1,000.00 | 1,080.00 | 1,000.00 | 1,000.00 | 966.06 | 130 |
| 2024-08-06 | 1,000.00 | 1,080.00 | 1,000.00 | 1,000.00 | 966.06 | 92 |
| 2024-08-02 | 1,000.00 | 1,080.00 | 1,000.00 | 1,000.00 | 966.06 | 36 |
| 2024-08-01 | 1,000.00 | 1,080.00 | 1,000.00 | 1,000.00 | 966.06 | 1 |
| 2024-07-26 | 1,000.00 | 1,080.00 | 1,000.00 | 1,000.00 | 966.06 | 159 |
| 2024-07-12 | 1,000.00 | 1,098.00 | 1,000.00 | 1,000.00 | 966.06 | 250 |
| 2024-07-09 | 1,000.00 | 1,000.00 | 914.00 | 1,000.00 | 966.06 | 100 |
| 2024-05-30 | 1,000.00 | 1,098.00 | 1,000.00 | 1,000.00 | 966.06 | 100 |
| 2024-05-29 | 1,000.00 | 1,098.00 | 1,000.00 | 1,000.00 | 966.06 | 1 |
| 2024-05-28 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 966.06 | 200 |
| 2024-05-24 | 1,000.00 | 1,198.91 | 1,000.00 | 1,100.00 | 1,062.67 | 653 |
| 2024-05-23 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 869.46 | 400 |
| 2024-05-22 | 1,100.00 | 1,186.00 | 1,000.00 | 1,050.00 | 1,014.37 | 200 |
| 2024-05-21 | 1,100.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,062.67 | 100 |
| 2024-05-16 | 1,050.00 | 1,170.00 | 1,050.00 | 1,050.00 | 1,014.37 | 436 |
| 2024-05-15 | 980.00 | 980.00 | 950.00 | 950.00 | 917.76 | 833 |
| 2024-05-14 | 1,150.00 | 1,197.00 | 1,010.00 | 1,100.00 | 1,062.67 | 500 |
| 2024-05-13 | 1,200.00 | 1,240.00 | 1,100.00 | 1,150.00 | 1,110.97 | 220 |
| 2024-05-10 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,159.28 | 400 |
| 2024-05-09 | 1,200.00 | 1,200.00 | 1,110.00 | 1,200.00 | 1,159.28 | 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.