Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BMTO.LSE stock page

Braime Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,400.002,450.002,400.002,400.002,400.0033
2026-10-152,400.002,400.002,400.002,400.002,400.000
2026-10-142,400.002,400.002,400.002,400.002,400.000
2026-10-132,400.002,400.002,400.002,400.002,400.000
2026-10-122,400.002,400.002,400.002,400.002,400.000
2026-10-092,400.002,400.002,400.002,400.002,400.000
2026-10-082,400.002,400.002,400.002,400.002,400.000
2026-10-072,400.002,400.002,400.002,400.002,400.000
2026-10-062,400.002,400.002,400.002,400.002,400.000
2026-10-052,400.002,400.002,400.002,400.002,400.000
2026-10-022,400.002,400.002,400.002,400.002,400.000
2026-10-012,400.002,400.002,400.002,400.002,400.000
2026-09-302,400.002,400.002,324.002,400.002,394.00130
2026-09-292,400.002,400.002,400.002,400.002,394.000
2026-09-282,400.002,400.002,324.002,400.002,394.00120
2026-09-252,400.002,450.002,400.002,400.002,394.00100
2026-09-242,400.002,400.002,400.002,400.002,394.000
2026-09-232,400.002,400.002,400.002,400.002,394.000
2026-09-222,400.002,400.002,400.002,400.002,394.000
2026-09-212,400.002,400.002,400.002,400.002,394.000
2026-09-182,400.002,400.002,400.002,400.002,394.000
2026-09-172,400.002,400.002,400.002,400.002,394.000
2026-09-162,400.002,400.002,400.002,400.002,394.000
2026-09-152,400.002,400.002,400.002,400.002,394.000
2026-09-142,400.002,400.002,400.002,400.002,394.000
2026-09-112,400.002,400.002,400.002,400.002,394.000
2026-09-102,400.002,400.002,324.002,400.002,394.001
2026-09-092,400.002,400.002,400.002,400.002,394.000
2026-09-082,400.002,400.002,400.002,400.002,394.000
2026-09-072,350.002,350.002,350.002,350.002,344.130
2026-09-042,350.002,350.002,350.002,350.002,344.130
2026-09-032,350.002,350.002,350.002,350.002,344.130
2026-09-022,350.002,350.002,350.002,350.002,344.130
2026-09-012,350.002,350.002,350.002,350.002,344.130
2026-08-282,350.002,350.002,350.002,350.002,344.130
2026-08-272,350.002,350.002,260.002,350.002,344.13204
2026-08-262,350.002,350.002,350.002,350.002,344.130
2026-08-252,350.002,350.002,350.002,350.002,344.130
2026-08-242,350.002,350.002,260.002,350.002,344.1376
2026-08-212,350.002,350.002,350.002,350.002,344.130
2026-08-202,350.002,350.002,350.002,350.002,344.130
2026-08-192,350.002,490.002,350.002,350.002,344.1317
2026-08-182,350.002,350.002,350.002,350.002,344.130
2026-08-172,350.002,440.002,260.002,350.002,344.13206
2026-08-142,350.002,350.002,240.002,350.002,344.1365
2026-08-132,350.002,350.002,350.002,350.002,344.130
2026-08-122,350.002,350.002,350.002,350.002,344.130
2026-08-112,350.002,350.002,350.002,350.002,344.130
2026-08-102,350.002,350.002,350.002,350.002,344.130
2026-08-072,250.002,295.002,250.002,250.002,244.3865
2026-08-062,250.002,250.002,250.002,250.002,244.380
2026-08-052,250.002,250.002,250.002,250.002,244.380
2026-08-042,250.002,250.002,250.002,250.002,244.380
2026-08-032,250.002,250.002,250.002,250.002,244.380
2026-07-312,250.002,250.002,250.002,250.002,244.380
2026-07-302,250.002,280.002,250.002,250.002,244.3864
2026-07-292,150.002,285.002,150.002,150.002,144.63108
2026-07-282,150.002,200.002,150.002,150.002,144.6335
2026-07-272,100.002,196.002,100.002,100.002,094.7538
2026-07-242,100.002,196.002,100.002,100.002,094.7519
Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.0600 GBP
2026-05-070.1050 GBP
2025-10-020.0600 GBP
2025-05-080.1000 GBP
2024-09-260.0525 GBP
2024-05-090.0950 GBP
2023-09-280.0525 GBP
2023-05-110.0900 GBP
2022-09-290.0475 GBP
2022-05-190.0820 GBP
2021-09-300.0425 GBP
2021-05-060.0780 GBP
2020-10-010.0400 GBP
2020-05-210.0800 GBP
2019-10-030.0360 GBP
2019-05-090.0800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.