Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-04-11 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-04-08 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-04-07 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-04-06 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-04-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-04-04 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-04-01 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-31 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-29 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-28 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-25 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-23 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-22 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-21 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-18 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-17 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-16 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-15 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-11 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-09 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-08 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-07 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-04 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-03 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-02 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-03-01 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-02-28 | 1,780.00 | 1,780.00 | 1,677.00 | 1,780.00 | 1,704.91 | 86 |
| 2022-02-25 | 1,800.00 | 1,960.00 | 1,800.00 | 1,800.00 | 1,724.06 | 30 |
| 2022-02-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,704.91 | 0 |
| 2022-02-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,819.84 | 0 |
| 2022-02-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,819.84 | 0 |
| 2022-02-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,867.74 | 0 |
| 2022-02-18 | 1,970.00 | 1,970.00 | 1,866.00 | 1,970.00 | 1,886.89 | 100 |
| 2022-02-17 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,886.89 | 0 |
| 2022-02-16 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,886.89 | 0 |
| 2022-02-15 | 1,970.00 | 1,970.00 | 1,906.00 | 1,970.00 | 1,886.89 | 100 |
| 2022-02-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,915.63 | 0 |
| 2022-02-11 | 2,040.80 | 2,040.80 | 2,020.00 | 2,020.00 | 1,934.78 | 100 |
| 2022-02-10 | 2,120.00 | 2,120.00 | 2,077.00 | 2,120.00 | 2,030.56 | 100 |
| 2022-02-09 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,078.45 | 0 |
| 2022-02-08 | 2,170.00 | 2,170.00 | 2,077.00 | 2,170.00 | 2,078.45 | 100 |
| 2022-02-07 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-02-04 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-02-03 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-02-02 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-02-01 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-01-31 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-01-28 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-01-27 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-01-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-01-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-01-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,107.19 | 0 |
| 2022-01-21 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,202.97 | 0 |
| 2022-01-20 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,202.97 | 0 |
| 2022-01-19 | 2,300.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,202.97 | 2 |
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.