Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,747.24 | 0 |
| 2023-06-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-31 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-17 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-16 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-15 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-11 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,698.71 | 0 |
| 2023-05-10 | 1,750.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,689.97 | 57 |
| 2023-05-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-05-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-05-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-05-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-05-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-24 | 1,650.00 | 1,900.00 | 1,650.00 | 1,650.00 | 1,593.40 | 65 |
| 2023-04-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-19 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 2023-04-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,593.40 | 0 |
| 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 |
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.