Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,480.17 | 0 |
| 2025-05-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,480.17 | 0 |
| 2025-05-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,480.17 | 0 |
| 2025-05-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,480.17 | 0 |
| 2025-05-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,480.17 | 0 |
| 2025-05-12 | 1,550.00 | 1,656.00 | 1,375.00 | 1,500.00 | 1,480.17 | 249 |
| 2025-05-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,529.51 | 0 |
| 2025-05-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,529.51 | 0 |
| 2025-05-07 | 1,550.00 | 1,550.00 | 1,375.00 | 1,550.00 | 1,519.64 | 57 |
| 2025-05-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-05-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-05-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-25 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-23 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-17 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-16 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-04-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-28 | 1,550.00 | 1,770.00 | 1,550.00 | 1,550.00 | 1,519.64 | 17 |
| 2025-03-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-25 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-17 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-03-06 | 1,550.00 | 1,770.00 | 1,550.00 | 1,550.00 | 1,519.64 | 845 |
| 2025-03-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,372.58 | 0 |
| 2025-03-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,372.58 | 0 |
| 2025-03-03 | 1,400.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,372.58 | 48 |
| 2025-02-28 | 1,700.00 | 1,900.00 | 1,235.00 | 1,350.00 | 1,323.56 | 547 |
| 2025-02-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.70 | 0 |
| 2025-02-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.70 | 0 |
| 2025-02-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.70 | 0 |
| 2025-02-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.70 | 0 |
| 2025-02-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.70 | 0 |
| 2025-02-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.70 | 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.