Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 900.00
+95.00 (10.56%)
Aug 1, 2025, 4:35 PM GMT+1
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 995.00 | 995.00 | 900.00 | 900.00 | 900.00 | - | 36 |
| Jul 31, 2025 | 995.00 | 995.00 | 900.00 | 900.00 | 900.00 | - | 52 |
| Jul 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jul 29, 2025 | 995.00 | 995.00 | 900.00 | 900.00 | 900.00 | - | 100 |
| Jul 28, 2025 | 999.00 | 999.00 | 900.00 | 900.00 | 900.00 | - | 299 |
| Jul 25, 2025 | 999.00 | 999.00 | 900.00 | 900.00 | 900.00 | - | 200 |
| Jul 24, 2025 | 999.00 | 999.00 | 900.00 | 900.00 | 900.00 | - | 99 |
| Jul 23, 2025 | 803.00 | 1,000.00 | 803.00 | 900.00 | 900.00 | -2.70% | 1,567 |
| Jul 22, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 21, 2025 | 1,027.50 | 1,027.50 | 925.00 | 925.00 | 925.00 | - | 192 |
| Jul 18, 2025 | 803.00 | 925.00 | 803.00 | 925.00 | 925.00 | - | 1,000 |
| Jul 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 16, 2025 | 1,027.50 | 1,027.50 | 803.00 | 925.00 | 925.00 | - | 700 |
| Jul 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 14, 2025 | 1,037.50 | 1,037.50 | 804.69 | 925.00 | 925.00 | - | 1,201 |
| Jul 11, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 10, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 9, 2025 | 1,037.50 | 1,037.50 | 925.00 | 925.00 | 925.00 | - | 100 |
| Jul 8, 2025 | 1,037.50 | 1,037.50 | 925.00 | 925.00 | 925.00 | - | 197 |
| Jul 7, 2025 | 1,037.50 | 1,037.50 | 925.00 | 925.00 | 925.00 | - | 285 |
| Jul 4, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 3, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 2, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 1, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 30, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 27, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 26, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 25, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 24, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 23, 2025 | 1,040.00 | 1,040.00 | 925.00 | 925.00 | 925.00 | - | 300 |
| Jun 20, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 19, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 18, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 16, 2025 | 805.00 | 925.00 | 805.00 | 925.00 | 925.00 | - | 463 |
| Jun 13, 2025 | 1,047.00 | 1,047.00 | 925.00 | 925.00 | 925.00 | - | 1 |
| Jun 12, 2025 | 1,047.50 | 1,050.00 | 925.00 | 925.00 | 925.00 | - | 796 |
| Jun 11, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 10, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 9, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 6, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 5, 2025 | 990.00 | 1,037.50 | 925.00 | 925.00 | 925.00 | 5.71% | 452 |
| Jun 4, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jun 3, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jun 2, 2025 | 990.00 | 990.00 | 875.00 | 875.00 | 875.00 | - | 100 |
| May 30, 2025 | 990.00 | 990.00 | 875.00 | 875.00 | 875.00 | - | 416 |
| May 29, 2025 | 990.00 | 990.00 | 875.00 | 875.00 | 875.00 | - | 2 |
| May 28, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| May 27, 2025 | 947.00 | 947.00 | 875.00 | 875.00 | 875.00 | 9.38% | 200 |
| May 23, 2025 | 897.00 | 950.00 | 685.00 | 800.00 | 800.00 | 6.67% | 1,352 |