Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-03-30 | 1,700.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,593.40 | 4,125 |
| 2023-03-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-03-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,641.69 | 0 |
| 2023-02-28 | 1,750.00 | 1,750.00 | 1,561.00 | 1,750.00 | 1,689.97 | 352 |
| 2023-02-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-17 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-16 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-15 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-14 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-07 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-06 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-02 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-02-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-31 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-17 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-16 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-11 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2023-01-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 13,500 |
| 2023-01-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 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.