Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.70 | 0 |
| 2025-02-18 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,666.70 | 38 |
| 2025-02-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-02-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-27 | 1,650.00 | 1,650.00 | 1,515.00 | 1,650.00 | 1,617.68 | 166 |
| 2025-01-24 | 1,650.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,617.68 | 1 |
| 2025-01-23 | 1,650.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,617.68 | 1 |
| 2025-01-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.68 | 0 |
| 2025-01-08 | 1,650.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,617.68 | 1 |
| 2025-01-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,568.66 | 1 |
| 2025-01-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2025-01-03 | 1,550.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,519.64 | 1 |
| 2025-01-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2024-12-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2024-12-30 | 1,550.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,519.64 | 1 |
| 2024-12-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2024-12-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2024-12-23 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2024-12-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2024-12-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,519.64 | 0 |
| 2024-12-18 | 1,700.00 | 1,700.00 | 1,500.00 | 1,550.00 | 1,519.64 | 800 |
| 2024-12-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-12-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 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.