Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BMTO.LSE stock page

Braime Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-062,200.002,200.002,200.002,200.002,151.100
2024-06-052,200.002,200.002,200.002,200.002,151.100
2024-06-042,200.002,200.002,200.002,200.002,151.100
2024-06-032,200.002,200.002,000.402,200.002,151.1044
2024-05-312,200.002,200.002,200.002,200.002,151.100
2024-05-302,200.002,200.002,200.002,200.002,151.100
2024-05-292,200.002,200.002,200.002,200.002,151.100
2024-05-282,200.002,200.002,200.002,200.002,151.100
2024-05-242,200.002,399.602,200.002,200.002,151.10174
2024-05-232,200.002,399.602,015.002,200.002,151.10610
2024-05-222,200.002,399.602,200.002,200.002,151.1010
2024-05-212,200.002,399.602,200.002,200.002,151.1010
2024-05-202,200.002,399.502,200.002,200.002,151.1010
2024-05-172,150.002,150.002,150.002,150.002,102.210
2024-05-162,150.002,399.502,150.002,150.002,102.21100
2024-05-152,150.002,150.002,150.002,150.002,102.210
2024-05-142,150.002,150.002,150.002,150.002,102.210
2024-05-132,150.002,150.002,150.002,150.002,102.210
2024-05-102,150.002,399.502,150.002,150.002,102.21145
2024-05-092,150.002,150.002,150.002,150.002,102.210
2024-05-082,150.002,395.002,150.002,150.002,092.93300
2024-05-071,999.702,199.601,999.702,000.001,946.91638
2024-05-031,850.001,850.001,850.001,850.001,800.890
2024-05-021,850.001,850.001,850.001,850.001,800.890
2024-05-011,850.001,850.001,850.001,850.001,800.890
2024-04-301,850.001,850.001,850.001,850.001,800.890
2024-04-291,850.001,850.001,850.001,850.001,800.890
2024-04-261,850.001,850.001,850.001,850.001,800.890
2024-04-251,850.001,994.001,850.001,850.001,800.892
2024-04-241,850.001,850.001,850.001,850.001,800.890
2024-04-231,850.001,850.001,700.401,850.001,800.89100
2024-04-221,900.401,900.401,700.501,900.001,849.56400
2024-04-192,100.002,100.002,100.002,100.002,044.250
2024-04-182,100.002,100.002,100.002,100.002,044.250
2024-04-172,100.002,100.002,100.002,100.002,044.250
2024-04-162,100.002,100.002,100.002,100.002,044.250
2024-04-152,100.002,100.002,100.002,100.002,044.250
2024-04-122,100.002,100.002,100.002,100.002,044.250
2024-04-112,100.002,100.002,100.002,100.002,044.250
2024-04-102,100.002,100.002,100.002,100.002,044.250
2024-04-092,100.002,100.002,100.002,100.002,044.250
2024-04-082,100.002,100.001,900.402,100.002,044.25100
2024-04-052,100.002,100.001,900.402,100.002,044.25100
2024-04-042,100.002,100.002,100.002,100.002,044.250
2024-04-032,100.002,100.001,900.002,100.002,044.25100
2024-04-022,150.002,150.001,900.002,150.002,092.93100
2024-03-282,150.002,150.002,150.002,150.002,092.930
2024-03-272,150.002,150.001,900.002,150.002,092.93100
2024-03-262,150.002,150.002,150.002,150.002,092.930
2024-03-252,150.002,150.002,150.002,150.002,092.930
2024-03-222,150.002,150.002,000.002,150.002,092.93100
2024-03-212,200.002,200.002,200.002,200.002,141.600
2024-03-202,200.002,200.002,008.002,200.002,141.60203
2024-03-192,350.002,475.002,350.002,350.002,287.623
2024-03-182,350.002,475.002,350.002,350.002,287.6240
2024-03-152,350.002,350.002,350.002,350.002,287.620
2024-03-142,350.002,475.002,350.002,350.002,287.62160
2024-03-132,400.002,599.602,200.002,350.002,287.62268
2024-03-122,400.002,400.002,400.002,400.002,336.290
2024-03-112,350.002,499.702,200.002,400.002,336.29390
← NewerPage 11 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.