Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 2,200.00 | 2,499.70 | 2,200.00 | 2,350.00 | 2,287.62 | 1,310 |
| 2024-03-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-03-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-03-05 | 1,950.00 | 1,950.00 | 1,700.00 | 1,950.00 | 1,898.23 | 100 |
| 2024-03-04 | 1,950.00 | 1,950.00 | 1,700.00 | 1,950.00 | 1,898.23 | 100 |
| 2024-03-01 | 1,950.00 | 1,950.00 | 1,700.00 | 1,950.00 | 1,898.23 | 100 |
| 2024-02-29 | 1,950.00 | 2,200.00 | 1,700.00 | 1,950.00 | 1,898.23 | 638 |
| 2024-02-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-22 | 1,950.00 | 2,175.00 | 1,950.00 | 1,950.00 | 1,898.23 | 14 |
| 2024-02-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-20 | 1,950.00 | 1,950.00 | 1,700.00 | 1,950.00 | 1,898.23 | 100 |
| 2024-02-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,898.23 | 0 |
| 2024-02-12 | 1,950.00 | 1,950.00 | 1,820.00 | 1,950.00 | 1,898.23 | 100 |
| 2024-02-09 | 2,000.00 | 2,200.00 | 2,000.00 | 2,000.00 | 1,946.91 | 90 |
| 2024-02-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,946.91 | 0 |
| 2024-02-07 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 1,946.91 | 100 |
| 2024-02-06 | 2,100.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,044.25 | 100 |
| 2024-02-05 | 2,150.00 | 2,150.00 | 1,900.00 | 2,150.00 | 2,092.93 | 200 |
| 2024-02-02 | 2,200.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,141.60 | 350 |
| 2024-02-01 | 2,200.00 | 2,390.00 | 2,200.00 | 2,200.00 | 2,141.60 | 50 |
| 2024-01-31 | 2,200.00 | 2,390.00 | 2,150.00 | 2,150.00 | 2,092.93 | 45 |
| 2024-01-30 | 2,200.00 | 2,390.00 | 2,150.00 | 2,150.00 | 2,092.93 | 155 |
| 2024-01-29 | 2,150.00 | 2,400.00 | 2,150.00 | 2,150.00 | 2,092.93 | 138 |
| 2024-01-26 | 2,050.00 | 2,300.00 | 2,050.00 | 2,050.00 | 1,995.58 | 21 |
| 2024-01-25 | 2,050.00 | 2,300.00 | 2,050.00 | 2,050.00 | 1,995.58 | 1 |
| 2024-01-24 | 2,050.00 | 2,200.00 | 2,050.00 | 2,050.00 | 1,995.58 | 1 |
| 2024-01-23 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,995.58 | 0 |
| 2024-01-22 | 2,000.00 | 2,200.00 | 2,000.00 | 2,000.00 | 1,946.91 | 1 |
| 2024-01-19 | 2,050.00 | 2,100.00 | 2,050.00 | 2,050.00 | 1,995.58 | 10 |
| 2024-01-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2024-01-17 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 55 |
| 2024-01-16 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 10 |
| 2024-01-15 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 456 |
| 2024-01-12 | 1,850.00 | 2,040.00 | 1,850.00 | 1,850.00 | 1,800.89 | 49 |
| 2024-01-11 | 1,850.00 | 2,040.00 | 1,850.00 | 1,850.00 | 1,800.89 | 48 |
| 2024-01-10 | 1,850.00 | 2,040.00 | 1,850.00 | 1,850.00 | 1,800.89 | 48 |
| 2024-01-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2024-01-08 | 1,850.00 | 1,850.00 | 1,750.00 | 1,850.00 | 1,800.89 | 307 |
| 2024-01-05 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 1 |
| 2024-01-04 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 1 |
| 2024-01-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2024-01-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-20 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 1 |
| 2023-12-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-15 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 1 |
| 2023-12-14 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 1 |
| 2023-12-13 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 1 |
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.