Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 900.00
+50.00 (5.88%)
Dec 31, 2025, 11:33 AM GMT+1
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 19, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 18, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 17, 2025 | 850.00 | 950.00 | 710.00 | 850.00 | 850.00 | - | 225 |
| Dec 16, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 15, 2025 | 850.00 | 950.00 | 950.00 | 850.00 | 850.00 | - | 104 |
| Dec 12, 2025 | 850.00 | 948.00 | 948.00 | 850.00 | 850.00 | - | 104 |
| Dec 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 9, 2025 | 800.00 | 950.00 | 884.00 | 850.00 | 850.00 | 6.25% | 1,025 |
| Dec 8, 2025 | 900.00 | 890.00 | 803.00 | 800.00 | 800.00 | -11.11% | 808 |
| Dec 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Dec 4, 2025 | 900.00 | 922.00 | 803.00 | 900.00 | 900.00 | - | 718 |
| Dec 3, 2025 | 950.00 | 928.00 | 800.00 | 900.00 | 900.00 | -5.26% | 696 |
| Dec 2, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Dec 1, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 28, 2025 | 950.00 | 1,000.00 | 992.00 | 950.00 | 950.00 | - | 599 |
| Nov 27, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 26, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 24, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 21, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 20, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 19, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 18, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 17, 2025 | 950.00 | 800.00 | 800.00 | 950.00 | 950.00 | - | 2,000 |
| Nov 14, 2025 | 950.00 | 1,084.00 | 1,084.00 | 950.00 | 950.00 | - | 8 |
| Nov 13, 2025 | 1,050.00 | 900.00 | 900.00 | 950.00 | 950.00 | -9.52% | 300 |
| Nov 12, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 11, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 10, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 7, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 6, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 5, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 4, 2025 | 1,050.00 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | - | 113 |
| Nov 3, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 31, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 30, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 29, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 28, 2025 | 1,050.00 | 1,090.00 | 900.00 | 1,050.00 | 1,050.00 | - | 15,090 |
| Oct 27, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 24, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 23, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 22, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 21, 2025 | 1,050.00 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | - | 1 |