Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,250.00 | 1,397.00 | 1,110.00 | 1,250.00 | 1,198.40 | 250 |
| 2024-05-07 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,198.40 | 500 |
| 2024-05-03 | 1,150.00 | 1,290.00 | 1,010.00 | 1,150.00 | 1,102.53 | 118 |
| 2024-05-02 | 1,150.00 | 1,150.00 | 1,010.00 | 1,150.00 | 1,102.53 | 100 |
| 2024-05-01 | 1,150.00 | 1,150.00 | 1,010.00 | 1,150.00 | 1,102.53 | 300 |
| 2024-04-30 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,198.40 | 100 |
| 2024-04-29 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,246.34 | 100 |
| 2024-04-26 | 1,350.00 | 1,350.00 | 1,201.00 | 1,350.00 | 1,294.28 | 100 |
| 2024-04-25 | 1,350.00 | 1,350.00 | 1,201.00 | 1,350.00 | 1,294.28 | 250 |
| 2024-03-19 | 1,400.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,342.21 | 100 |
| 2024-01-29 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 50 |
| 2024-01-26 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 50 |
| 2024-01-23 | 1,450.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,390.15 | 167 |
| 2024-01-22 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 177 |
| 2024-01-19 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 146 |
| 2024-01-17 | 1,450.00 | 1,590.00 | 1,300.00 | 1,450.00 | 1,390.15 | 225 |
| 2024-01-15 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 213 |
| 2023-12-20 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 87 |
| 2023-12-15 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 100 |
| 2023-12-14 | 1,450.00 | 1,590.00 | 1,450.00 | 1,450.00 | 1,390.15 | 150 |
| 2023-12-11 | 1,400.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,342.21 | 200 |
| 2023-12-08 | 1,425.00 | 1,450.00 | 1,210.00 | 1,400.00 | 1,342.21 | 632 |
| 2023-12-06 | 1,425.00 | 1,425.00 | 1,300.00 | 1,425.00 | 1,366.18 | 760 |
| 2023-12-05 | 1,425.00 | 1,537.00 | 1,425.00 | 1,425.00 | 1,366.18 | 100 |
| 2023-11-13 | 1,425.00 | 1,537.00 | 1,425.00 | 1,425.00 | 1,366.18 | 24 |
| 2023-10-20 | 1,425.00 | 1,537.00 | 1,425.00 | 1,425.00 | 1,366.18 | 81 |
| 2023-10-13 | 1,425.00 | 1,537.00 | 1,425.00 | 1,425.00 | 1,366.18 | 129 |
| 2023-10-11 | 1,425.00 | 1,537.00 | 1,425.00 | 1,425.00 | 1,366.18 | 109 |
| 2023-10-09 | 1,425.00 | 1,537.00 | 1,425.00 | 1,425.00 | 1,366.18 | 50 |
| 2023-10-06 | 1,425.00 | 1,425.00 | 1,300.00 | 1,425.00 | 1,366.18 | 100 |
| 2023-09-22 | 1,425.00 | 1,425.00 | 1,340.00 | 1,425.00 | 1,361.15 | 359 |
| 2023-09-05 | 1,475.00 | 1,524.00 | 1,475.00 | 1,475.00 | 1,408.91 | 610 |
| 2023-08-18 | 1,475.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,408.91 | 200 |
| 2023-08-17 | 1,475.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,408.91 | 177 |
| 2023-08-16 | 1,475.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,408.91 | 64 |
| 2023-08-15 | 1,475.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,408.91 | 66 |
| 2023-08-14 | 1,474.00 | 1,490.00 | 1,474.00 | 1,475.00 | 1,408.91 | 280 |
| 2023-08-07 | 1,400.00 | 1,429.00 | 1,400.00 | 1,400.00 | 1,337.27 | 140 |
| 2023-08-04 | 1,375.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,313.39 | 60 |
| 2023-08-01 | 1,350.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,289.51 | 63 |
| 2023-07-31 | 1,290.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,289.51 | 542 |
| 2023-07-28 | 1,200.00 | 1,269.00 | 1,200.00 | 1,200.00 | 1,146.23 | 424 |
| 2023-07-25 | 1,200.00 | 1,269.00 | 1,200.00 | 1,200.00 | 1,146.23 | 173 |
| 2023-07-24 | 1,200.00 | 1,269.00 | 1,200.00 | 1,200.00 | 1,146.23 | 169 |
| 2023-07-19 | 1,225.00 | 1,274.00 | 1,225.00 | 1,225.00 | 1,170.11 | 168 |
| 2023-07-18 | 1,285.00 | 1,285.00 | 1,110.00 | 1,225.00 | 1,170.11 | 2,285 |
| 2023-07-17 | 1,373.00 | 1,373.00 | 1,205.00 | 1,325.00 | 1,265.63 | 1,155 |
| 2023-07-14 | 1,375.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,313.39 | 149 |
| 2023-07-11 | 1,369.00 | 1,375.00 | 1,369.00 | 1,375.00 | 1,313.39 | 153 |
| 2023-07-10 | 1,325.00 | 1,369.00 | 1,325.00 | 1,325.00 | 1,265.63 | 146 |
| 2023-07-06 | 1,325.00 | 1,369.00 | 1,325.00 | 1,325.00 | 1,265.63 | 303 |
| 2023-07-04 | 1,325.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,241.75 | 435 |
| 2023-07-03 | 1,325.00 | 1,325.00 | 1,260.00 | 1,325.00 | 1,265.63 | 1,000 |
| 2023-06-26 | 1,475.00 | 1,475.00 | 1,310.00 | 1,475.00 | 1,408.91 | 1,242 |
| 2023-06-23 | 1,475.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,408.91 | 1,000 |
| 2023-06-19 | 1,475.00 | 1,542.50 | 1,475.00 | 1,475.00 | 1,408.91 | 96 |
| 2023-06-15 | 1,475.00 | 1,542.50 | 1,475.00 | 1,475.00 | 1,408.91 | 169 |
| 2023-06-14 | 1,450.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,385.03 | 383 |
| 2023-06-13 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,361.15 | 23 |
| 2023-06-12 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,337.27 | 97 |
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.