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 |
| 2026-09-22 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 2,000 |
| 2026-09-21 | 1,250.00 | 1,250.00 | 1,100.00 | 1,250.00 | 1,250.00 | 1,000 |
| 2026-09-18 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-09-17 | 1,250.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,250.00 | 106 |
| 2026-09-16 | 1,250.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 2026-09-15 | 1,250.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,250.00 | 74 |
| 2026-09-14 | 1,250.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | 240 |
| 2026-09-11 | 1,250.00 | 1,390.00 | 1,250.00 | 1,250.00 | 1,250.00 | 421 |
| 2026-09-10 | 1,250.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,250.00 | 144 |
| 2026-09-09 | 1,250.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,601 |
| 2026-09-08 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 200 |
| 2026-09-07 | 1,250.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,250.00 | 73 |
| 2026-09-04 | 1,250.00 | 1,390.00 | 1,250.00 | 1,250.00 | 1,250.00 | 144 |
| 2026-09-03 | 1,250.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,250.00 | 69 |
| 2026-09-02 | 1,250.00 | 1,375.00 | 1,250.00 | 1,250.00 | 1,250.00 | 75 |
| 2026-09-01 | 1,250.00 | 1,375.00 | 1,160.00 | 1,250.00 | 1,250.00 | 645 |
| 2026-08-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-08-27 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 77 |
| 2026-08-26 | 1,200.00 | 1,300.00 | 1,150.00 | 1,200.00 | 1,200.00 | 380 |
| 2026-08-25 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 156 |
| 2026-08-24 | 1,200.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,200.00 | 155 |
| 2026-08-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-08-20 | 1,200.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,200.00 | 78 |
| 2026-08-19 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 78 |
| 2026-08-18 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 371 |
| 2026-08-17 | 1,200.00 | 1,300.00 | 1,102.50 | 1,200.00 | 1,200.00 | 272 |
| 2026-08-14 | 1,200.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,200.00 | 78 |
| 2026-08-13 | 1,200.00 | 1,300.00 | 1,100.00 | 1,200.00 | 1,200.00 | 41 |
| 2026-08-12 | 1,200.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,200.00 | 39 |
| 2026-08-11 | 1,200.00 | 1,300.00 | 1,100.00 | 1,200.00 | 1,200.00 | 83 |
| 2026-08-10 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 41 |
| 2026-08-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-08-06 | 1,200.00 | 1,280.00 | 1,200.00 | 1,200.00 | 1,200.00 | 32 |
| 2026-08-05 | 1,250.00 | 1,370.00 | 1,100.00 | 1,200.00 | 1,200.00 | 73 |
| 2026-08-04 | 1,250.00 | 1,390.00 | 1,110.00 | 1,250.00 | 1,250.00 | 561 |
| 2026-08-03 | 1,250.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | 593 |
| 2026-07-31 | 1,250.00 | 1,390.00 | 1,250.00 | 1,250.00 | 1,250.00 | 90 |
Page 1 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.