Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,100.00 | 2,196.00 | 2,100.00 | 2,100.00 | 2,094.75 | 8 |
| 2026-07-22 | 2,100.00 | 2,196.00 | 2,100.00 | 2,100.00 | 2,094.75 | 7 |
| 2026-07-21 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,094.75 | 0 |
| 2026-07-20 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,094.75 | 0 |
| 2026-07-17 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,094.75 | 0 |
| 2026-07-16 | 2,098.00 | 2,197.00 | 2,098.00 | 2,100.00 | 2,094.75 | 83 |
| 2026-07-15 | 2,000.00 | 2,098.00 | 2,000.00 | 2,000.00 | 1,995.00 | 69 |
| 2026-07-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,995.00 | 0 |
| 2026-07-13 | 2,000.00 | 2,098.00 | 2,000.00 | 2,000.00 | 1,995.00 | 148 |
| 2026-07-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,995.00 | 0 |
| 2026-07-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,995.00 | 0 |
| 2026-07-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,995.00 | 0 |
| 2026-07-07 | 2,000.00 | 2,000.00 | 1,912.00 | 2,000.00 | 1,995.00 | 200 |
| 2026-07-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,995.00 | 0 |
| 2026-07-03 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 1,995.00 | 400 |
| 2026-07-02 | 1,700.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,695.75 | 100 |
| 2026-07-01 | 1,600.00 | 1,780.00 | 1,600.00 | 1,600.00 | 1,596.00 | 100 |
| 2026-06-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-22 | 1,600.00 | 1,780.00 | 1,600.00 | 1,600.00 | 1,596.00 | 12 |
| 2026-06-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 0 |
| 2026-06-10 | 1,600.00 | 1,770.00 | 1,600.00 | 1,600.00 | 1,596.00 | 98 |
| 2026-06-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-06-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-06-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-06-04 | 1,550.00 | 1,770.00 | 1,550.00 | 1,550.00 | 1,546.13 | 80 |
| 2026-06-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-06-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-06-01 | 1,550.00 | 1,700.00 | 1,550.00 | 1,550.00 | 1,546.13 | 1,250 |
| 2026-05-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-22 | 1,550.00 | 1,725.00 | 1,550.00 | 1,550.00 | 1,546.13 | 21 |
| 2026-05-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.13 | 0 |
| 2026-05-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,535.65 | 0 |
| 2026-05-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,535.65 | 0 |
| 2026-05-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,535.65 | 0 |
| 2026-04-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,535.65 | 0 |
| 2026-04-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,535.65 | 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.