Braime Group PLC historical data

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

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

← NewerPage 20 of 22 · 1,266 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.