Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BMTO.LSE stock page

Braime Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-182,300.002,300.002,300.002,300.002,202.970
2022-01-172,300.002,300.002,300.002,300.002,202.970
2022-01-142,300.002,300.002,300.002,300.002,202.970
2022-01-132,350.002,350.002,350.002,350.002,250.860
2022-01-122,350.002,350.002,350.002,350.002,250.860
2022-01-112,350.002,350.002,350.002,350.002,250.860
2022-01-102,350.002,350.002,350.002,350.002,250.860
2022-01-072,350.002,350.002,350.002,350.002,250.860
2022-01-062,350.002,350.002,350.002,350.002,250.860
2022-01-052,350.002,350.002,350.002,350.002,250.860
2022-01-042,350.002,350.002,350.002,350.002,250.860
2021-12-312,350.002,350.002,350.002,350.002,250.860
2021-12-302,350.002,350.002,350.002,350.002,250.860
2021-12-292,350.002,350.002,350.002,350.002,250.860
2021-12-242,350.002,350.002,350.002,350.002,250.860
2021-12-232,350.002,350.002,350.002,350.002,250.860
2021-12-222,350.002,350.002,350.002,350.002,250.860
2021-12-212,350.002,350.002,350.002,350.002,250.860
2021-12-202,350.002,350.002,350.002,350.002,250.860
2021-12-172,350.002,350.002,350.002,350.002,250.860
2021-12-162,350.002,350.002,350.002,350.002,250.860
2021-12-152,350.002,350.002,350.002,350.002,250.860
2021-12-142,350.002,350.002,350.002,350.002,250.860
2021-12-132,350.002,350.002,350.002,350.002,250.860
2021-12-102,350.002,350.002,350.002,350.002,250.860
2021-12-092,350.002,350.002,350.002,350.002,250.860
2021-12-082,350.002,350.002,350.002,350.002,250.860
2021-12-072,350.002,350.002,350.002,350.002,250.860
2021-12-062,350.002,350.002,350.002,350.002,250.860
2021-12-032,350.002,350.002,350.002,350.002,250.860
2021-12-022,350.002,350.002,350.002,350.002,250.860
2021-12-012,350.002,350.002,350.002,350.002,250.860
2021-11-302,350.002,350.002,350.002,350.002,250.860
2021-11-292,450.002,450.002,450.002,450.002,346.640
2021-11-262,450.002,450.002,450.002,450.002,346.640
2021-11-252,450.002,450.002,450.002,450.002,346.640
2021-11-242,450.002,450.002,450.002,450.002,346.640
2021-11-232,450.002,450.002,450.002,450.002,346.640
2021-11-222,490.002,490.002,490.002,490.002,384.950
2021-11-192,580.002,580.002,490.002,490.002,384.95800
2021-11-182,680.002,680.002,680.002,680.002,566.940
2021-11-172,680.002,680.002,680.002,680.002,566.940
2021-11-162,680.002,680.002,680.002,680.002,566.940
2021-11-152,660.002,660.002,660.002,660.002,547.780
2021-11-122,640.002,640.002,640.002,640.002,528.630
2021-11-112,550.002,550.002,550.002,550.002,442.420
2021-11-102,550.002,550.002,550.002,550.002,442.420
2021-11-092,550.002,550.002,550.002,550.002,442.420
2021-11-082,550.002,550.002,550.002,550.002,442.420
2021-11-052,550.002,550.002,550.002,550.002,442.420
2021-11-042,550.002,550.002,550.002,550.002,442.420
2021-11-032,550.002,550.002,550.002,550.002,442.420
2021-11-022,600.002,600.002,600.002,600.002,490.310
2021-11-012,600.002,600.002,600.002,600.002,490.310
2021-10-292,600.002,600.002,600.002,600.002,490.310
2021-10-282,600.002,600.002,600.002,600.002,490.310
2021-10-272,600.002,600.002,600.002,600.002,490.310
2021-10-262,600.002,600.002,600.002,600.002,490.310
2021-10-252,600.002,600.002,600.002,600.002,490.310
2021-10-222,600.002,600.002,600.002,600.002,490.310
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.0600 GBP
2026-05-070.1050 GBP
2025-10-020.0600 GBP
2025-05-080.1000 GBP
2024-09-260.0525 GBP
2024-05-090.0950 GBP
2023-09-280.0525 GBP
2023-05-110.0900 GBP
2022-09-290.0475 GBP
2022-05-190.0820 GBP
2021-09-300.0425 GBP
2021-05-060.0780 GBP
2020-10-010.0400 GBP
2020-05-210.0800 GBP
2019-10-030.0360 GBP
2019-05-090.0800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.