Braime Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-11-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-22 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-10-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-09-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-09-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-09-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,911.81 | 0 |
| 2024-09-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 0 |
| 2024-09-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,906.66 | 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.