Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,185.00
+135.00 (12.86%)
Oct 10, 2025, 9:23 AM GMT+1
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 216 |
| Oct 9, 2025 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 358 |
| Oct 8, 2025 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 176 |
| Oct 7, 2025 | 1,050.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 82 |
| Oct 6, 2025 | 950.00 | 1,185.00 | 900.00 | 1,050.00 | 1,050.00 | 10.53% | 1,855 |
| Oct 3, 2025 | 950.00 | 1,067.00 | 950.00 | 950.00 | 950.00 | - | 326 |
| Oct 2, 2025 | 950.00 | 1,067.00 | 950.00 | 950.00 | 950.00 | - | 200 |
| Oct 1, 2025 | 950.00 | 1,055.00 | 950.00 | 950.00 | 944.00 | - | 234 |
| Sep 30, 2025 | 950.00 | 1,040.00 | 950.00 | 950.00 | 944.00 | - | 400 |
| Sep 29, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | 2,800 |
| Sep 26, 2025 | 950.00 | 1,040.00 | 950.00 | 950.00 | 944.00 | - | 100 |
| Sep 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | 2,800 |
| Sep 24, 2025 | 950.00 | 1,040.00 | 950.00 | 950.00 | 944.00 | - | 400 |
| Sep 23, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | 3,000 |
| Sep 22, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | 3,000 |
| Sep 19, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | 3,000 |
| Sep 18, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | 3,000 |
| Sep 17, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | 3,000 |
| Sep 16, 2025 | 900.00 | 950.00 | 800.00 | 950.00 | 944.00 | 5.56% | 309 |
| Sep 15, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.32 | -7.98% | 2,800 |
| Sep 12, 2025 | 900.00 | 978.00 | 900.00 | 978.00 | 971.82 | - | 200 |
| Sep 11, 2025 | 900.00 | 978.00 | 900.00 | 978.00 | 971.82 | 8.67% | 242 |
| Sep 10, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.32 | -7.98% | 5,012 |
| Sep 9, 2025 | 900.00 | 978.00 | 900.00 | 978.00 | 971.82 | 8.67% | 558 |
| Sep 8, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.32 | - | 2,800 |
| Sep 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | 2,800 |
| Sep 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | 2,800 |
| Sep 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | 300 |
| Sep 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | 370 |
| Sep 1, 2025 | 980.00 | 980.00 | 900.00 | 900.00 | 894.31 | - | 200 |
| Aug 29, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | - |
| Aug 28, 2025 | 980.00 | 980.00 | 900.00 | 900.00 | 894.31 | - | 18 |
| Aug 27, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | - |
| Aug 26, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | - |
| Aug 22, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | - |
| Aug 21, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | - |
| Aug 20, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | - |
| Aug 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.31 | - | - |
| Aug 18, 2025 | 800.00 | 980.00 | 800.00 | 900.00 | 894.31 | -5.26% | 948 |
| Aug 15, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | - |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 950.00 | 950.00 | 944.00 | - | 188 |
| Aug 13, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | - |
| Aug 12, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | - |
| Aug 11, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | - |
| Aug 8, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | - |
| Aug 7, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | - |
| Aug 6, 2025 | 1,080.00 | 1,080.00 | 810.00 | 950.00 | 944.00 | - | 2,100 |
| Aug 5, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 944.00 | - | - |
| Aug 4, 2025 | 995.00 | 999.00 | 900.00 | 950.00 | 944.00 | 5.56% | 1,700 |
| Aug 1, 2025 | 995.00 | 995.00 | 900.00 | 900.00 | 894.31 | - | 36 |