Braime Group PLC (AIM:BMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,400.00
+150.00 (12.00%)
Jul 27, 2026, 11:57 AM GMT
Braime Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,385.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | - | 122 |
| Jul 24, 2026 | 1,200.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | 4.17% | 488 |
| Jul 23, 2026 | 1,200.00 | 1,300.00 | 1,100.00 | 1,200.00 | 1,200.00 | - | 102 |
| Jul 22, 2026 | 1,300.00 | 1,300.00 | 1,130.00 | 1,200.00 | 1,200.00 | - | 500 |
| Jul 21, 2026 | 1,300.00 | 1,300.00 | 1,129.00 | 1,200.00 | 1,200.00 | -7.69% | 300 |
| Jul 20, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 104 |
| Jul 17, 2026 | 1,300.00 | 1,200.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 9 |
| Jul 16, 2026 | 1,300.00 | 1,390.00 | 1,388.00 | 1,300.00 | 1,300.00 | - | 216 |
| Jul 15, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 4 |
| Jul 14, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 553 |
| Jul 13, 2026 | 1,350.00 | 1,400.00 | 1,301.00 | 1,300.00 | 1,300.00 | -3.70% | 671 |
| Jul 10, 2026 | 1,400.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,350.00 | -3.57% | 466 |
| Jul 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | - |
| Jul 8, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | - | 58 |
| Jul 7, 2026 | 1,450.00 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | - | 70 |
| Jul 6, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | - | 3 |
| Jul 3, 2026 | 1,400.00 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 3.57% | 4 |
| Jul 2, 2026 | 1,250.00 | 1,500.00 | 1,100.00 | 1,400.00 | 1,400.00 | 12.00% | 843 |
| Jul 1, 2026 | 1,150.00 | 1,400.00 | 1,100.00 | 1,250.00 | 1,250.00 | 8.70% | 1,845 |
| Jun 30, 2026 | 1,150.00 | 1,255.00 | 1,255.00 | 1,150.00 | 1,150.00 | - | 79 |
| Jun 29, 2026 | 1,150.00 | 1,300.00 | 1,000.00 | 1,150.00 | 1,150.00 | - | 214 |
| Jun 26, 2026 | 1,150.00 | 1,300.00 | 1,000.00 | 1,150.00 | 1,150.00 | - | 184 |
| Jun 25, 2026 | 1,050.00 | 1,255.00 | 1,000.00 | 1,150.00 | 1,150.00 | 9.52% | 727 |
| Jun 24, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jun 23, 2026 | 1,100.00 | 1,200.00 | 1,029.00 | 1,050.00 | 1,050.00 | -4.55% | 345 |
| Jun 22, 2026 | 1,100.00 | 1,200.00 | 1,029.00 | 1,100.00 | 1,100.00 | - | 367 |
| Jun 19, 2026 | 1,050.00 | 1,200.00 | 900.00 | 1,100.00 | 1,100.00 | 4.76% | 489 |
| Jun 18, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jun 17, 2026 | 950.00 | 1,100.00 | 900.00 | 1,050.00 | 1,050.00 | 10.53% | 305 |
| Jun 16, 2026 | 950.00 | 1,100.00 | 1,074.00 | 950.00 | 950.00 | - | 113 |
| Jun 15, 2026 | 950.00 | 1,050.00 | 800.00 | 950.00 | 950.00 | - | 102 |
| Jun 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 10, 2026 | 950.00 | 1,050.00 | 1,050.00 | 950.00 | 950.00 | - | 194 |
| Jun 9, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 8, 2026 | 950.00 | 1,050.00 | 1,050.00 | 950.00 | 950.00 | - | 100 |
| Jun 5, 2026 | 970.00 | 1,100.00 | 800.00 | 950.00 | 950.00 | 5.56% | 421 |
| Jun 4, 2026 | 950.00 | 1,055.00 | 800.00 | 900.00 | 900.00 | -5.26% | 666 |
| Jun 3, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 2, 2026 | 845.00 | 845.00 | 845.00 | 950.00 | 950.00 | - | 900 |
| Jun 1, 2026 | 950.00 | 850.00 | 850.00 | 950.00 | 950.00 | - | 1,041 |
| May 29, 2026 | 850.00 | 1,000.00 | 800.00 | 950.00 | 950.00 | 11.76% | 219 |
| May 28, 2026 | 850.00 | 974.00 | 974.00 | 850.00 | 850.00 | - | 101 |
| 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 | - | - |