Braemar Plc (LON:BMS)
London · Delayed Price · Currency is GBP · Price in GBX 220.00
-2.50 (-1.12%)
Jan 23, 2026, 3:24 PM GMT
Braemar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 216.00 | 223.00 | 216.00 | 219.58 | - | -1.97% | 112,415 |
| Jan 21, 2026 | 227.00 | 230.00 | 221.00 | 224.00 | 224.00 | -1.10% | 45,703 |
| Jan 20, 2026 | 228.00 | 230.00 | 225.00 | 226.50 | 226.50 | -0.88% | 15,616 |
| Jan 19, 2026 | 229.00 | 230.00 | 218.00 | 228.50 | 228.50 | 0.66% | 26,841 |
| Jan 16, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | 0.89% | 59,525 |
| Jan 15, 2026 | 224.00 | 226.00 | 224.00 | 225.00 | 225.00 | 1.35% | 30,335 |
| Jan 14, 2026 | 225.00 | 230.00 | 219.90 | 222.00 | 222.00 | -1.33% | 66,837 |
| Jan 13, 2026 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | 0.90% | 74,815 |
| Jan 12, 2026 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | -3.04% | 25,920 |
| Jan 9, 2026 | 221.00 | 230.00 | 220.00 | 230.00 | 230.00 | 3.60% | 34,749 |
| Jan 8, 2026 | 227.00 | 229.00 | 220.00 | 222.00 | 222.00 | -1.33% | 21,967 |
| Jan 7, 2026 | 223.00 | 225.00 | 222.64 | 225.00 | 225.00 | - | 37,908 |
| Jan 6, 2026 | 227.00 | 229.00 | 216.00 | 225.00 | 225.00 | -0.22% | 15,977 |
| Jan 5, 2026 | 229.00 | 229.00 | 222.00 | 225.50 | 225.50 | 2.73% | 725,463 |
| Jan 2, 2026 | 229.00 | 229.00 | 216.00 | 219.50 | 219.50 | 2.09% | 31,839 |
| Dec 31, 2025 | 218.00 | 221.40 | 215.00 | 215.00 | 215.00 | -0.46% | 27,586 |
| Dec 30, 2025 | 216.00 | 228.00 | 215.00 | 216.00 | 216.00 | -2.04% | 10,575 |
| Dec 29, 2025 | 219.00 | 229.00 | 213.54 | 220.50 | 220.50 | -0.90% | 39,926 |
| Dec 24, 2025 | 227.00 | 227.00 | 227.00 | 222.50 | 222.50 | - | 6 |
| Dec 23, 2025 | 215.00 | 229.00 | 215.00 | 222.50 | 222.50 | 1.14% | 14,584 |
| Dec 22, 2025 | 220.00 | 228.00 | 217.98 | 220.00 | 220.00 | - | 9,779 |
| Dec 19, 2025 | 221.00 | 222.00 | 217.00 | 220.00 | 220.00 | 1.85% | 43,133 |
| Dec 18, 2025 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.37% | 102,000 |
| Dec 17, 2025 | 229.00 | 229.00 | 217.00 | 219.00 | 219.00 | 0.23% | 37,149 |
| Dec 16, 2025 | 221.00 | 224.00 | 215.96 | 218.50 | 218.50 | -0.68% | 50,518 |
| Dec 15, 2025 | 227.00 | 229.00 | 215.00 | 220.00 | 220.00 | -1.35% | 47,356 |
| Dec 12, 2025 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | 3.72% | 3,073 |
| Dec 11, 2025 | 218.00 | 224.00 | 211.00 | 215.00 | 215.00 | -0.92% | 20,036 |
| Dec 10, 2025 | 210.00 | 219.00 | 210.00 | 217.00 | 217.00 | 1.40% | 11,525 |
| Dec 9, 2025 | 224.00 | 224.00 | 213.00 | 214.00 | 214.00 | -1.38% | 115,084 |
| Dec 8, 2025 | 217.00 | 223.00 | 214.00 | 217.00 | 217.00 | 2.36% | 10,513 |
| Dec 5, 2025 | 217.00 | 217.80 | 211.00 | 212.00 | 212.00 | -1.85% | 18,366 |
| Dec 4, 2025 | 221.00 | 222.00 | 215.04 | 216.00 | 216.00 | 1.41% | 13,764 |
| Dec 3, 2025 | 215.00 | 220.00 | 212.00 | 213.00 | 213.00 | -1.16% | 30,859 |
| Dec 2, 2025 | 220.00 | 224.00 | 214.00 | 215.50 | 215.50 | -2.93% | 47,749 |
| Dec 1, 2025 | 227.00 | 234.27 | 222.00 | 222.00 | 222.00 | 0.45% | 4,834 |
| Nov 28, 2025 | 223.00 | 234.00 | 221.00 | 221.00 | 221.00 | 0.45% | 41,031 |
| Nov 27, 2025 | 229.00 | 236.00 | 220.00 | 220.00 | 220.00 | -3.93% | 36,941 |
| Nov 26, 2025 | 233.20 | 232.00 | 229.00 | 229.00 | 226.50 | - | 24,072 |
| Nov 25, 2025 | 232.00 | 240.00 | 229.00 | 229.00 | 226.50 | -0.43% | 23,272 |
| Nov 24, 2025 | 236.00 | 239.62 | 230.00 | 230.00 | 227.49 | -0.86% | 26,751 |
| Nov 21, 2025 | 237.00 | 240.00 | 232.10 | 232.00 | 229.47 | -1.28% | 1,832 |
| Nov 20, 2025 | 231.00 | 240.00 | 230.00 | 235.00 | 232.43 | 2.17% | 38,531 |
| Nov 19, 2025 | 235.00 | 239.71 | 230.00 | 230.00 | 227.49 | -3.77% | 9,021 |
| Nov 18, 2025 | 238.00 | 240.00 | 226.72 | 239.00 | 236.39 | 1.70% | 31,062 |
| Nov 17, 2025 | 233.00 | 240.00 | 230.00 | 235.00 | 232.43 | 3.98% | 34,440 |
| Nov 14, 2025 | 230.00 | 240.00 | 226.00 | 226.00 | 223.53 | -5.04% | 36,014 |
| Nov 13, 2025 | 235.00 | 240.00 | 235.00 | 238.00 | 235.40 | 3.93% | 25,000 |
| Nov 12, 2025 | 237.00 | 237.00 | 228.00 | 229.00 | 226.50 | -2.97% | 10,541 |
| Nov 11, 2025 | 238.00 | 239.00 | 232.00 | 236.00 | 233.42 | 0.64% | 7,586 |