Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 978.00
+78.00 (8.67%)
Sep 9, 2025, 8:23 AM GMT+1
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2,800 |
| Sep 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2,800 |
| Sep 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2,800 |
| Sep 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 300 |
| Sep 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 370 |
| Sep 1, 2025 | 980.00 | 980.00 | 900.00 | 900.00 | 900.00 | - | 200 |
| Aug 29, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Aug 28, 2025 | 980.00 | 980.00 | 900.00 | 900.00 | 900.00 | - | 18 |
| Aug 27, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Aug 26, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Aug 22, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Aug 21, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Aug 20, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Aug 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Aug 18, 2025 | 800.00 | 980.00 | 800.00 | 900.00 | 900.00 | -5.26% | 948 |
| Aug 15, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 950.00 | 950.00 | 950.00 | - | 188 |
| Aug 13, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Aug 12, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Aug 11, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Aug 8, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Aug 7, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Aug 6, 2025 | 1,080.00 | 1,080.00 | 810.00 | 950.00 | 950.00 | - | 2,100 |
| Aug 5, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Aug 4, 2025 | 995.00 | 999.00 | 900.00 | 950.00 | 950.00 | 5.56% | 1,700 |
| 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 | - | - |