Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-22 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-08-01 | 1,950.00 | 2,199.50 | 1,950.00 | 1,950.00 | 1,906.66 | 1 |
| 2024-07-31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-22 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-07-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-09 | 2,000.00 | 2,000.00 | 1,820.00 | 2,000.00 | 1,955.55 | 100 |
| 2024-07-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,955.55 | 0 |
| 2024-07-03 | 2,000.20 | 2,000.20 | 2,000.00 | 2,000.00 | 1,955.55 | 100 |
| 2024-07-02 | 2,100.00 | 2,100.00 | 2,000.20 | 2,100.00 | 2,053.33 | 100 |
| 2024-07-01 | 2,100.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,053.33 | 200 |
| 2024-06-28 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-27 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-21 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-20 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-19 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-18 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-17 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-14 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
| 2024-06-13 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,151.10 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0600 GBP |
| 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.