Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1,900.00 | 1,985.00 | 1,900.00 | 1,900.00 | 1,798.12 | 100 |
| 2022-08-23 | 1,900.00 | 1,989.00 | 1,801.00 | 1,850.00 | 1,750.80 | 331 |
| 2022-08-22 | 1,900.00 | 1,989.00 | 1,800.00 | 1,900.00 | 1,798.12 | 785 |
| 2022-08-18 | 1,900.00 | 1,989.00 | 1,900.00 | 1,900.00 | 1,798.12 | 373 |
| 2022-08-16 | 1,900.00 | 1,989.00 | 1,900.00 | 1,900.00 | 1,798.12 | 777 |
| 2022-08-11 | 1,900.00 | 1,989.00 | 1,900.00 | 1,900.00 | 1,798.12 | 48 |
| 2022-08-08 | 1,900.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,798.12 | 1 |
| 2022-08-03 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 160 |
| 2022-08-02 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 26 |
| 2022-07-29 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 27 |
| 2022-07-28 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 158 |
| 2022-07-27 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 100 |
| 2022-07-22 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 251 |
| 2022-07-21 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 200 |
| 2022-07-19 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,798.12 | 200 |
| 2022-07-18 | 1,850.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,750.80 | 298 |
| 2022-07-15 | 1,750.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,656.16 | 200 |
| 2022-07-12 | 1,690.00 | 1,790.00 | 1,690.00 | 1,690.00 | 1,599.38 | 289 |
| 2022-07-11 | 1,610.00 | 1,610.00 | 1,460.00 | 1,610.00 | 1,523.67 | 2,150 |
| 2022-07-07 | 1,610.00 | 1,750.00 | 1,610.00 | 1,610.00 | 1,523.67 | 495 |
| 2022-06-27 | 1,610.00 | 1,750.00 | 1,610.00 | 1,610.00 | 1,523.67 | 124 |
| 2022-06-24 | 1,610.00 | 1,700.00 | 1,610.00 | 1,610.00 | 1,523.67 | 200 |
| 2022-06-15 | 1,600.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,514.21 | 34 |
| 2022-06-14 | 1,600.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,514.21 | 1,092 |
| 2022-05-27 | 1,600.00 | 1,600.00 | 1,503.00 | 1,600.00 | 1,514.21 | 100 |
| 2022-05-16 | 1,650.00 | 1,770.00 | 1,500.00 | 1,650.00 | 1,553.52 | 855 |
| 2022-05-11 | 1,650.00 | 1,650.00 | 1,500.00 | 1,650.00 | 1,553.52 | 1,646 |
| 2022-05-04 | 1,650.00 | 1,650.00 | 1,450.00 | 1,650.00 | 1,553.52 | 1,350 |
| 2022-04-28 | 1,850.00 | 1,975.00 | 1,850.00 | 1,850.00 | 1,741.83 | 100 |
| 2022-04-20 | 1,850.00 | 1,850.00 | 1,700.00 | 1,850.00 | 1,741.83 | 58 |
| 2022-04-11 | 1,850.00 | 1,975.00 | 1,700.00 | 1,850.00 | 1,741.83 | 1,024 |
| 2022-04-01 | 1,950.00 | 1,950.00 | 1,800.00 | 1,950.00 | 1,835.98 | 50 |
| 2022-03-31 | 1,950.00 | 1,950.00 | 1,800.00 | 1,950.00 | 1,835.98 | 1,230 |
| 2022-03-30 | 1,950.00 | 2,075.00 | 1,950.00 | 1,950.00 | 1,835.98 | 205 |
| 2022-03-22 | 2,010.00 | 2,010.00 | 1,860.00 | 2,010.00 | 1,892.47 | 856 |
| 2022-02-23 | 2,150.00 | 2,150.00 | 2,000.00 | 2,150.00 | 2,024.29 | 690 |
| 2022-02-02 | 2,150.00 | 2,150.00 | 2,050.00 | 2,150.00 | 2,024.29 | 450 |
| 2022-01-19 | 2,250.00 | 2,319.00 | 2,250.00 | 2,250.00 | 2,118.44 | 19 |
| 2022-01-06 | 2,250.00 | 2,250.00 | 2,085.04 | 2,250.00 | 2,118.44 | 150 |
| 2022-01-04 | 2,250.00 | 2,399.00 | 2,250.00 | 2,250.00 | 2,118.44 | 30 |
| 2021-12-13 | 2,250.00 | 2,250.00 | 2,100.00 | 2,250.00 | 2,118.44 | 742 |
| 2021-12-07 | 2,250.00 | 2,250.00 | 2,100.00 | 2,250.00 | 2,118.44 | 1,018 |
| 2021-12-01 | 2,350.00 | 2,500.00 | 2,350.00 | 2,350.00 | 2,212.59 | 11 |
| 2021-11-24 | 2,350.00 | 2,350.00 | 2,201.00 | 2,350.00 | 2,212.59 | 249 |
| 2021-11-19 | 2,400.00 | 2,575.00 | 2,400.00 | 2,400.00 | 2,259.67 | 38 |
| 2021-11-17 | 2,400.00 | 2,575.00 | 2,400.00 | 2,400.00 | 2,259.67 | 30 |
| 2021-11-15 | 2,400.00 | 2,575.00 | 2,400.00 | 2,400.00 | 2,259.67 | 32 |
| 2021-11-11 | 2,400.00 | 2,575.00 | 2,400.00 | 2,400.00 | 2,259.67 | 27 |
| 2021-11-05 | 2,400.00 | 2,575.00 | 2,400.00 | 2,400.00 | 2,259.67 | 12 |
| 2021-11-04 | 2,400.00 | 2,575.00 | 2,400.00 | 2,400.00 | 2,259.67 | 20 |
| 2021-11-01 | 2,400.00 | 2,575.00 | 2,400.00 | 2,400.00 | 2,259.67 | 56 |
| 2021-10-27 | 2,400.00 | 2,400.00 | 2,201.00 | 2,400.00 | 2,259.67 | 137 |
← NewerPage 9 of 9 · 532 trading days
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.