Braime Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-07-11	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-07-08	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-07-07	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-07-06	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-07-05	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-07-04	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-07-01	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-30	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-29	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-28	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-27	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-24	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-23	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-22	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-21	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-20	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-17	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-16	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-15	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-14	1,500.00	1,600.00	1,500.00	1,500.00	1,444.62	2
2022-06-13	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-10	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-09	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-08	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-07	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-06	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-06-01	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-31	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-30	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-27	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-26	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-25	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-24	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-23	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-20	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-19	1,500.00	1,500.00	1,500.00	1,500.00	1,444.62	0
2022-05-18	1,500.00	1,500.00	1,500.00	1,500.00	1,436.72	0
2022-05-17	1,500.00	1,500.00	1,500.00	1,500.00	1,436.72	0
2022-05-16	1,500.00	1,500.00	1,500.00	1,500.00	1,436.72	0
2022-05-13	1,500.00	1,600.00	1,500.00	1,500.00	1,436.72	70
2022-05-12	1,526.00	1,526.00	1,480.00	1,480.00	1,417.56	800
2022-05-11	1,600.00	1,600.00	1,566.00	1,600.00	1,532.50	800
2022-05-10	1,700.00	1,700.00	1,700.00	1,700.00	1,628.28	0
2022-05-09	1,700.00	1,700.00	1,651.00	1,700.00	1,628.28	189
2022-05-06	1,750.00	1,750.00	1,750.00	1,750.00	1,676.17	0
2022-05-05	1,750.00	1,750.00	1,750.00	1,750.00	1,676.17	0
2022-05-04	1,750.00	1,750.00	1,750.00	1,750.00	1,676.17	0
2022-05-03	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-29	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-28	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-27	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-26	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-25	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-22	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-21	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-20	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-19	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-14	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0
2022-04-13	1,780.00	1,780.00	1,780.00	1,780.00	1,704.91	0

← NewerPage 19 of 22 · 1,262 trading daysOlder →

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.