Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,150.00 | 1,170.00 | 1,100.00 | 1,150.00 | 1,150.00 | 18,200 |
| 2026-10-22 | 1,150.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 180 |
| 2026-10-21 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 180 |
| 2026-10-20 | 1,275.00 | 1,400.00 | 1,275.00 | 1,275.00 | 1,275.00 | 59 |
| 2026-10-19 | 1,275.00 | 1,400.00 | 1,275.00 | 1,275.00 | 1,275.00 | 59 |
| 2026-10-16 | 1,275.00 | 1,400.00 | 1,275.00 | 1,275.00 | 1,275.00 | 59 |
| 2026-10-15 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2026-10-14 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2026-10-13 | 1,275.00 | 1,275.00 | 1,162.50 | 1,275.00 | 1,275.00 | 480 |
| 2026-10-12 | 1,275.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | 13 |
| 2026-10-09 | 1,275.00 | 1,275.00 | 1,200.00 | 1,275.00 | 1,275.00 | 100 |
| 2026-10-08 | 1,275.00 | 1,400.00 | 1,200.00 | 1,275.00 | 1,275.00 | 103 |
| 2026-10-07 | 1,275.00 | 1,275.00 | 1,150.00 | 1,275.00 | 1,275.00 | 200 |
| 2026-10-06 | 1,275.00 | 1,350.00 | 1,150.00 | 1,275.00 | 1,275.00 | 170 |
| 2026-10-05 | 1,275.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | 2,253 |
| 2026-10-02 | 1,300.00 | 1,400.00 | 1,150.00 | 1,275.00 | 1,275.00 | 1,205 |
| 2026-10-01 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 553 |
| 2026-09-30 | 1,250.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 2,001 |
| 2026-09-29 | 1,250.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,250.00 | 162 |
| 2026-09-28 | 1,250.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,250.00 | 145 |
| 2026-09-25 | 1,250.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,885 |
| 2026-09-24 | 1,250.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,250.00 | 71 |
| 2026-09-23 | 1,250.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,250.00 | 153 |
Page 1 of 1 · 23 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.