Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 781.00
-69.00 (-8.12%)
Mar 5, 2026, 8:05 AM GMT
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | - | -8.12% | 400 |
| Mar 4, 2026 | 850.00 | 781.00 | 775.00 | 850.00 | 850.00 | - | 600 |
| Mar 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Mar 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 27, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 26, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 25, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 23, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 20, 2026 | 850.00 | 1,000.00 | 988.00 | 850.00 | 850.00 | - | 105 |
| Feb 19, 2026 | 850.00 | 1,000.00 | 988.00 | 850.00 | 850.00 | - | 196 |
| Feb 18, 2026 | 979.00 | 988.00 | 979.00 | 850.00 | 850.00 | - | 263 |
| Feb 17, 2026 | 850.00 | 979.00 | 700.00 | 850.00 | 850.00 | - | 67 |
| Feb 16, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 13, 2026 | 850.00 | 979.00 | 979.00 | 850.00 | 850.00 | - | 100 |
| Feb 12, 2026 | 850.00 | 971.00 | 971.00 | 850.00 | 850.00 | - | 103 |
| Feb 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jan 30, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jan 29, 2026 | 850.00 | 1,000.00 | 700.00 | 850.00 | 850.00 | - | 72 |
| Jan 28, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jan 27, 2026 | 1,000.00 | 1,000.00 | 900.00 | 850.00 | 850.00 | -15.00% | 561 |
| Jan 26, 2026 | 1,000.00 | 1,100.00 | 900.00 | 1,000.00 | 1,000.00 | - | 1 |
| Jan 23, 2026 | 1,000.00 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | - | - |
| Jan 22, 2026 | 1,050.00 | 1,100.00 | 903.00 | 1,000.00 | 1,000.00 | -4.76% | 127 |
| Jan 21, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jan 20, 2026 | 903.00 | 903.00 | 903.00 | 1,050.00 | 1,050.00 | - | 177 |
| Jan 19, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jan 16, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jan 15, 2026 | 950.00 | 1,100.00 | 1,075.00 | 1,050.00 | 1,050.00 | 10.53% | 438 |
| Jan 14, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jan 13, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jan 12, 2026 | 950.00 | 1,079.00 | 1,079.00 | 950.00 | 950.00 | - | 172 |
| Jan 9, 2026 | 950.00 | 1,079.00 | 1,079.00 | 950.00 | 950.00 | - | 70 |
| Jan 8, 2026 | 900.00 | 1,079.00 | 988.00 | 950.00 | 950.00 | 5.56% | 492 |
| Jan 7, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jan 6, 2026 | 970.00 | 970.00 | 970.00 | 900.00 | 900.00 | - | 102 |
| Jan 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jan 2, 2026 | 900.00 | 970.00 | 970.00 | 900.00 | 900.00 | - | 102 |
| Dec 31, 2025 | 970.00 | 970.00 | 970.00 | 900.00 | 900.00 | 5.88% | 124 |
| Dec 30, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 29, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 24, 2025 | 850.00 | 970.00 | 970.00 | 850.00 | 850.00 | - | 101 |
| Dec 23, 2025 | 850.00 | 970.00 | 970.00 | 850.00 | 850.00 | - | 1,237 |