Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2022-10-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2022-10-04 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2022-10-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2022-09-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2022-09-29 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,689.97 | 0 |
| 2022-09-28 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-16 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-15 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-14 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-09-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-09-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-08-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-08-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-08-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,733.54 | 0 |
| 2022-08-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-08-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-08-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,685.39 | 0 |
| 2022-08-22 | 1,725.00 | 1,900.00 | 1,725.00 | 1,725.00 | 1,661.31 | 50 |
| 2022-08-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-08-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-07-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,637.23 | 0 |
| 2022-07-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,589.08 | 0 |
| 2022-07-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,589.08 | 0 |
| 2022-07-26 | 1,650.00 | 1,900.00 | 1,650.00 | 1,650.00 | 1,589.08 | 6 |
| 2022-07-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,540.92 | 0 |
| 2022-07-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,492.77 | 0 |
| 2022-07-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,492.77 | 0 |
| 2022-07-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,492.77 | 0 |
| 2022-07-19 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,492.77 | 35 |
| 2022-07-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,444.62 | 0 |
| 2022-07-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,444.62 | 0 |
| 2022-07-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,444.62 | 0 |
| 2022-07-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,444.62 | 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.