Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,849.56 | 0 |
| 2023-12-11 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 1 |
| 2023-12-08 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,849.56 | 100 |
| 2023-12-07 | 1,850.00 | 1,850.00 | 1,700.00 | 1,850.00 | 1,800.89 | 100 |
| 2023-12-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-12-05 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 100 |
| 2023-12-04 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 94 |
| 2023-12-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-29 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-28 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-24 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-23 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-22 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-21 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-20 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 47 |
| 2023-11-17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-13 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-10 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 47 |
| 2023-11-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-07 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 47 |
| 2023-11-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-03 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 95 |
| 2023-11-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-11-01 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 47 |
| 2023-10-31 | 1,850.00 | 2,100.00 | 1,850.00 | 1,850.00 | 1,800.89 | 47 |
| 2023-10-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-26 | 1,850.00 | 1,850.00 | 1,701.00 | 1,850.00 | 1,800.89 | 100 |
| 2023-10-25 | 1,850.00 | 1,850.00 | 1,710.00 | 1,850.00 | 1,800.89 | 100 |
| 2023-10-24 | 1,850.00 | 1,850.00 | 1,710.00 | 1,850.00 | 1,800.89 | 100 |
| 2023-10-23 | 1,850.00 | 1,850.00 | 1,701.00 | 1,850.00 | 1,800.89 | 300 |
| 2023-10-20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-19 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-18 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-13 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-10 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-06 | 1,850.00 | 1,850.00 | 1,701.00 | 1,850.00 | 1,800.89 | 200 |
| 2023-10-05 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-10-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-09-29 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-09-28 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,800.89 | 0 |
| 2023-09-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,795.78 | 0 |
| 2023-09-26 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,795.78 | 0 |
| 2023-09-25 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,795.78 | 0 |
| 2023-09-22 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,795.78 | 0 |
| 2023-09-21 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,795.78 | 0 |
| 2023-09-20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,795.78 | 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.