Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 900.00
+150.00 (20.00%)
Apr 16, 2026, 2:16 PM GMT
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 700.00 | 780.00 | 780.00 | 750.00 | 750.00 | 7.14% | 121 |
| Apr 14, 2026 | 800.00 | 800.00 | 600.00 | 700.00 | 700.00 | - | 301 |
| Apr 13, 2026 | 700.00 | 800.00 | 600.00 | 700.00 | 700.00 | - | 536 |
| Apr 10, 2026 | 700.00 | 800.00 | 800.00 | 700.00 | 700.00 | - | 25 |
| Apr 9, 2026 | 650.00 | 800.00 | 600.00 | 700.00 | 700.00 | 7.69% | 1,354 |
| Apr 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Apr 7, 2026 | 700.00 | 788.00 | 600.00 | 650.00 | 650.00 | -7.14% | 688 |
| Apr 2, 2026 | 600.00 | 700.00 | 600.00 | 700.00 | 700.00 | 16.67% | 372 |
| Apr 1, 2026 | 600.00 | 700.00 | 700.00 | 600.00 | 600.00 | - | 1,000 |
| Mar 31, 2026 | 700.00 | 700.00 | 500.00 | 600.00 | 600.00 | - | 932 |
| Mar 30, 2026 | 700.00 | 700.00 | 525.00 | 600.00 | 600.00 | -14.29% | 321 |
| Mar 27, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 26, 2026 | 700.00 | 800.00 | 800.00 | 700.00 | 700.00 | - | 5 |
| Mar 25, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 24, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 20, 2026 | 790.00 | 790.00 | 601.00 | 700.00 | 700.00 | - | 778 |
| Mar 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 18, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 17, 2026 | 700.00 | 800.00 | 600.00 | 700.00 | 700.00 | - | 13 |
| Mar 16, 2026 | 700.00 | 800.00 | 800.00 | 700.00 | 700.00 | - | 3 |
| Mar 13, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 12, 2026 | 700.00 | 710.00 | 620.00 | 700.00 | 700.00 | - | 1,120 |
| Mar 11, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Mar 10, 2026 | 700.00 | 800.00 | 800.00 | 700.00 | 700.00 | - | 369 |
| Mar 9, 2026 | 800.00 | 800.00 | 700.00 | 700.00 | 700.00 | -12.50% | 1,080 |
| Mar 6, 2026 | 850.00 | 888.00 | 730.00 | 800.00 | 800.00 | -5.88% | 1,480 |
| Mar 5, 2026 | 850.00 | 781.00 | 781.00 | 850.00 | 850.00 | - | 1,000 |
| 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 | 850.00 | 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 | - | - |