Braime Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	1,400.00	1,420.00	1,400.00	1,400.00	1,337.27	97
2023-06-07	1,400.00	1,420.00	1,400.00	1,400.00	1,337.27	97
2023-06-06	1,400.00	1,420.00	1,400.00	1,400.00	1,337.27	214
2023-06-05	1,400.00	1,426.00	1,400.00	1,400.00	1,337.27	150
2023-06-01	1,350.00	1,367.00	1,350.00	1,350.00	1,289.51	100
2023-05-31	1,300.00	1,368.00	1,300.00	1,300.00	1,241.75	201
2023-05-30	1,250.00	1,300.00	1,250.00	1,250.00	1,193.99	320
2023-05-26	1,250.00	1,250.00	1,200.00	1,250.00	1,193.99	400
2023-05-25	1,300.00	1,368.00	1,300.00	1,300.00	1,241.75	80
2023-05-24	1,300.00	1,368.00	1,200.00	1,300.00	1,241.75	507
2023-05-23	1,300.00	1,375.00	1,201.00	1,300.00	1,241.75	420
2023-05-22	1,300.00	1,300.00	1,201.00	1,300.00	1,241.75	200
2023-05-19	1,300.00	1,375.00	1,201.00	1,300.00	1,241.75	272
2023-05-17	1,300.00	1,375.00	1,300.00	1,300.00	1,241.75	72
2023-05-16	1,300.00	1,300.00	1,201.00	1,300.00	1,241.75	315
2023-05-15	1,350.00	1,375.00	1,125.00	1,300.00	1,241.75	750
2023-05-09	1,400.00	1,490.00	1,300.00	1,350.00	1,280.58	337
2023-05-03	1,400.00	1,490.00	1,400.00	1,400.00	1,328.01	126
2023-05-02	1,395.00	1,395.00	1,350.00	1,350.00	1,280.58	338
2023-04-28	1,475.00	1,475.00	1,350.00	1,425.00	1,351.72	5,050
2023-04-27	1,701.00	1,701.00	1,675.00	1,675.00	1,588.87	1,175
2023-04-21	1,850.00	1,850.00	1,700.00	1,850.00	1,754.87	100
2023-04-12	1,850.00	1,850.00	1,675.00	1,850.00	1,754.87	1,106
2023-04-04	2,050.00	2,050.00	1,815.00	2,050.00	1,944.58	100
2023-04-03	2,050.00	2,050.00	1,815.00	2,050.00	1,944.58	200
2023-03-31	2,050.00	2,050.00	1,910.00	2,050.00	1,944.58	100
2023-03-30	2,050.00	2,050.00	1,910.00	2,050.00	1,944.58	100
2023-03-28	2,100.00	2,245.00	2,100.00	2,100.00	1,992.01	180
2023-03-27	2,100.00	2,245.00	1,900.00	2,100.00	1,992.01	255
2023-03-24	2,100.00	2,100.00	1,920.00	2,100.00	1,992.01	100
2023-03-21	2,100.00	2,100.00	1,900.00	2,100.00	1,992.01	840
2023-03-07	2,100.00	2,299.00	2,100.00	2,100.00	1,992.01	14
2023-03-01	2,100.00	2,299.00	1,900.00	2,100.00	1,992.01	1,322
2023-02-28	2,100.00	2,300.00	2,100.00	2,100.00	1,992.01	68
2023-02-17	2,100.00	2,300.00	2,100.00	2,100.00	1,992.01	21
2023-02-10	2,150.00	2,280.00	1,900.00	2,100.00	1,992.01	142
2023-01-06	2,150.00	2,150.00	1,901.00	2,150.00	2,039.44	182
2023-01-04	2,150.00	2,399.00	2,150.00	2,150.00	2,039.44	29
2023-01-03	2,130.00	2,360.00	2,130.00	2,130.00	2,020.47	2
2022-12-30	2,130.00	2,360.00	2,130.00	2,130.00	2,020.47	110
2022-12-29	2,100.00	2,300.00	2,100.00	2,100.00	1,992.01	77
2022-12-21	2,050.00	2,300.00	1,900.00	2,100.00	1,992.01	2,740
2022-12-19	2,050.00	2,175.00	2,050.00	2,050.00	1,944.58	68
2022-12-05	2,050.00	2,175.00	1,900.00	2,050.00	1,944.58	1,135
2022-11-30	2,050.00	2,175.00	2,050.00	2,050.00	1,944.58	117
2022-11-16	2,050.00	2,175.00	2,050.00	2,050.00	1,944.58	114
2022-11-11	2,050.00	2,175.00	2,050.00	2,050.00	1,944.58	23
2022-10-20	2,050.00	2,145.00	2,050.00	2,050.00	1,944.58	72
2022-10-14	2,050.00	2,145.00	2,050.00	2,050.00	1,944.58	23
2022-09-30	2,050.00	2,145.00	2,050.00	2,050.00	1,944.58	92
2022-09-29	2,050.00	2,145.00	2,050.00	2,050.00	1,944.58	76
2022-09-28	2,050.00	2,145.00	2,050.00	2,050.00	1,940.08	81
2022-09-27	2,050.00	2,145.00	2,050.00	2,050.00	1,940.08	34
2022-09-26	2,050.00	2,115.00	2,050.00	2,050.00	1,940.08	191
2022-09-20	2,050.00	2,090.00	2,050.00	2,050.00	1,940.08	203
2022-09-16	2,000.00	2,000.00	1,860.00	2,000.00	1,892.76	500
2022-09-13	2,000.00	2,000.00	1,900.00	2,000.00	1,892.76	255
2022-09-12	1,950.00	2,100.00	1,950.00	1,950.00	1,845.44	634
2022-09-09	1,850.00	2,000.00	1,850.00	1,850.00	1,750.80	924
2022-09-08	1,850.00	1,945.00	1,850.00	1,850.00	1,750.80	518

← NewerPage 8 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.