Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BMTO.LSE stock page

Braime Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-281,550.001,550.001,550.001,550.001,535.650
2026-04-271,550.001,650.001,550.001,550.001,535.65320
2026-04-241,500.001,500.001,500.001,500.001,486.110
2026-04-231,500.001,500.001,500.001,500.001,486.110
2026-04-221,500.001,500.001,500.001,500.001,486.110
2026-04-211,500.001,500.001,500.001,500.001,486.110
2026-04-201,500.001,500.001,500.001,500.001,486.110
2026-04-171,500.001,500.001,500.001,500.001,486.110
2026-04-161,500.001,500.001,500.001,500.001,486.110
2026-04-151,500.001,500.001,500.001,500.001,486.110
2026-04-141,500.001,650.001,500.001,500.001,486.1160
2026-04-131,500.001,500.001,500.001,500.001,486.110
2026-04-101,500.001,500.001,500.001,500.001,486.110
2026-04-091,500.001,500.001,500.001,500.001,486.110
2026-04-081,500.001,500.001,500.001,500.001,486.110
2026-04-071,500.001,500.001,500.001,500.001,486.110
2026-04-021,500.001,500.001,500.001,500.001,486.110
2026-04-011,500.001,500.001,500.001,500.001,486.110
2026-03-311,500.001,500.001,500.001,500.001,486.110
2026-03-301,500.001,500.001,500.001,500.001,486.110
2026-03-271,500.001,500.001,500.001,500.001,486.110
2026-03-261,500.001,500.001,500.001,500.001,486.110
2026-03-251,500.001,500.001,500.001,500.001,486.110
2026-03-241,500.001,500.001,500.001,500.001,486.110
2026-03-231,500.001,500.001,500.001,500.001,486.110
2026-03-201,500.001,500.001,500.001,500.001,486.110
2026-03-191,500.001,500.001,500.001,500.001,486.110
2026-03-181,500.001,500.001,500.001,500.001,486.110
2026-03-171,500.001,500.001,500.001,500.001,486.110
2026-03-161,500.001,500.001,500.001,500.001,486.110
2026-03-131,500.001,500.001,500.001,500.001,486.110
2026-03-121,500.001,500.001,500.001,500.001,486.110
2026-03-111,500.001,500.001,500.001,500.001,486.110
2026-03-101,500.001,500.001,500.001,500.001,486.110
2026-03-091,500.001,500.001,500.001,500.001,486.110
2026-03-061,500.001,500.001,500.001,500.001,486.110
2026-03-051,500.001,500.001,500.001,500.001,486.110
2026-03-041,500.001,500.001,500.001,500.001,486.110
2026-03-031,500.001,650.001,500.001,500.001,486.1189
2026-03-021,500.001,500.001,500.001,500.001,486.110
2026-02-271,500.001,500.001,500.001,500.001,486.110
2026-02-261,500.001,500.001,500.001,500.001,486.110
2026-02-251,500.001,500.001,500.001,500.001,486.110
2026-02-241,500.001,500.001,500.001,500.001,486.110
2026-02-231,500.001,500.001,500.001,500.001,486.110
2026-02-201,500.001,500.001,500.001,500.001,486.110
2026-02-191,500.001,500.001,500.001,500.001,486.110
2026-02-181,500.001,500.001,500.001,500.001,486.110
2026-02-171,500.001,500.001,500.001,500.001,486.110
2026-02-161,500.001,500.001,500.001,500.001,486.110
2026-02-131,500.001,500.001,500.001,500.001,486.110
2026-02-121,500.001,500.001,500.001,500.001,486.110
2026-02-111,500.001,650.001,500.001,500.001,486.11110
2026-02-101,500.001,500.001,500.001,500.001,486.110
2026-02-091,500.001,650.001,500.001,500.001,486.11249
2026-02-061,450.001,450.001,450.001,450.001,436.580
2026-02-051,450.001,450.001,450.001,450.001,436.580
2026-02-041,450.001,650.001,450.001,450.001,436.58161
2026-02-031,400.001,400.001,400.001,400.001,387.040
2026-02-021,400.001,550.001,400.001,400.001,387.0460
← NewerPage 3 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.