Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 974.00
+124.00 (14.59%)
May 28, 2026, 8:00 AM GMT
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | - | 14.59% | 202 |
| May 27, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| May 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 850.00 | 850.00 | - | 16 |
| May 22, 2026 | 700.00 | 1,000.00 | 700.00 | 850.00 | 850.00 | - | 403 |
| May 21, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| May 20, 2026 | 800.00 | 900.00 | 700.00 | 850.00 | 850.00 | 6.25% | 1,190 |
| May 19, 2026 | 850.00 | 1,000.00 | 700.00 | 800.00 | 800.00 | -5.88% | 1,150 |
| May 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| May 15, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| May 14, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| May 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| May 12, 2026 | 1,050.00 | 912.00 | 912.00 | 850.00 | 850.00 | -19.05% | 100 |
| May 11, 2026 | 1,050.00 | 1,070.00 | 900.00 | 1,050.00 | 1,050.00 | - | 3,827 |
| May 8, 2026 | 1,050.00 | 1,200.00 | 915.00 | 1,050.00 | 1,050.00 | - | 1,264 |
| May 7, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.63% | - |
| May 6, 2026 | 1,000.00 | 1,200.00 | 900.00 | 1,100.00 | 1,089.50 | 10.00% | 1,825 |
| May 5, 2026 | 1,050.00 | 1,100.00 | 900.00 | 1,000.00 | 990.45 | -4.76% | 105 |
| May 1, 2026 | 1,050.00 | 1,012.00 | 1,000.00 | 1,050.00 | 1,039.98 | - | 250 |
| Apr 30, 2026 | 1,050.00 | 1,100.00 | 1,000.00 | 1,050.00 | 1,039.98 | - | 697 |
| Apr 29, 2026 | 950.00 | 1,100.00 | 800.00 | 1,050.00 | 1,039.98 | 10.53% | 570 |
| Apr 28, 2026 | 950.00 | 1,079.00 | 1,079.00 | 950.00 | 940.93 | - | 192 |
| Apr 27, 2026 | 800.00 | 1,100.00 | 780.00 | 950.00 | 940.93 | 18.75% | 1,168 |
| Apr 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 792.36 | - | - |
| Apr 23, 2026 | 800.00 | 900.00 | 900.00 | 800.00 | 792.36 | - | 110 |
| Apr 22, 2026 | 800.00 | 900.00 | 700.00 | 800.00 | 792.36 | - | 758 |
| Apr 21, 2026 | 750.00 | 900.00 | 900.00 | 800.00 | 792.36 | 6.67% | 922 |
| Apr 20, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 742.84 | - | - |
| Apr 17, 2026 | 750.00 | 900.00 | 888.00 | 750.00 | 742.84 | - | 517 |
| Apr 16, 2026 | 750.00 | 900.00 | 625.00 | 750.00 | 742.84 | - | 1,611 |
| Apr 15, 2026 | 700.00 | 780.00 | 780.00 | 750.00 | 742.84 | 7.14% | 121 |
| Apr 14, 2026 | 700.00 | 800.00 | 600.00 | 700.00 | 693.32 | - | 301 |
| Apr 13, 2026 | 700.00 | 800.00 | 600.00 | 700.00 | 693.32 | - | 536 |
| Apr 10, 2026 | 700.00 | 800.00 | 800.00 | 700.00 | 693.32 | - | 25 |
| Apr 9, 2026 | 650.00 | 800.00 | 600.00 | 700.00 | 693.32 | 7.69% | 1,354 |
| Apr 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 643.80 | - | - |
| Apr 7, 2026 | 700.00 | 788.00 | 600.00 | 650.00 | 643.80 | -7.14% | 688 |
| Apr 2, 2026 | 600.00 | 700.00 | 600.00 | 700.00 | 693.32 | 16.67% | 372 |
| Apr 1, 2026 | 600.00 | 700.00 | 700.00 | 600.00 | 594.27 | - | 1,000 |
| Mar 31, 2026 | 600.00 | 700.00 | 500.00 | 600.00 | 594.27 | - | 932 |
| Mar 30, 2026 | 700.00 | 700.00 | 525.00 | 600.00 | 594.27 | -14.29% | 321 |
| Mar 27, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.32 | - | - |
| Mar 26, 2026 | 700.00 | 800.00 | 800.00 | 700.00 | 693.32 | - | 5 |
| Mar 25, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.32 | - | - |
| Mar 24, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.32 | - | - |
| Mar 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.32 | - | - |
| Mar 20, 2026 | 700.00 | 790.00 | 601.00 | 700.00 | 693.32 | - | 778 |
| Mar 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.32 | - | - |
| Mar 18, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.32 | - | - |
| Mar 17, 2026 | 700.00 | 800.00 | 600.00 | 700.00 | 693.32 | - | 13 |
| Mar 16, 2026 | 700.00 | 800.00 | 800.00 | 700.00 | 693.32 | - | 3 |