Braemar Plc (LON:BMS)
London · Delayed Price · Currency is GBP · Price in GBX 222.50
+1.00 (0.45%)
Mar 5, 2026, 4:28 PM GMT
Braemar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 221.00 | 223.00 | 217.00 | 222.50 | 222.50 | 0.45% | 18,885 |
| Mar 4, 2026 | 221.00 | 222.00 | 214.57 | 221.50 | 221.50 | 0.91% | 34,369 |
| Mar 3, 2026 | 212.00 | 220.00 | 208.86 | 219.50 | 219.50 | 2.09% | 52,206 |
| Mar 2, 2026 | 219.00 | 219.00 | 206.00 | 215.00 | 215.00 | - | 75,450 |
| Feb 27, 2026 | 220.00 | 220.00 | 209.00 | 215.00 | 215.00 | -0.69% | 23,187 |
| Feb 26, 2026 | 219.00 | 219.00 | 212.39 | 216.50 | 216.50 | -0.46% | 11,778 |
| Feb 25, 2026 | 219.00 | 219.00 | 216.00 | 217.50 | 217.50 | -0.23% | 19,874 |
| Feb 24, 2026 | 211.33 | 219.00 | 211.33 | 218.00 | 218.00 | 1.16% | 20,040 |
| Feb 23, 2026 | 219.00 | 220.00 | 210.00 | 215.50 | 215.50 | - | 20,724 |
| Feb 20, 2026 | 219.00 | 220.00 | 210.00 | 215.50 | 215.50 | 1.65% | 37,435 |
| Feb 19, 2026 | 220.00 | 220.00 | 205.00 | 212.00 | 212.00 | -3.20% | 59,291 |
| Feb 18, 2026 | 216.00 | 220.00 | 212.00 | 219.00 | 219.00 | 3.30% | 86,593 |
| Feb 17, 2026 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -0.93% | 17,679 |
| Feb 16, 2026 | 212.00 | 219.00 | 212.00 | 214.00 | 214.00 | 0.94% | 43,316 |
| Feb 13, 2026 | 219.00 | 220.00 | 209.00 | 212.00 | 212.00 | 1.19% | 42,164 |
| Feb 12, 2026 | 210.00 | 218.00 | 207.00 | 209.50 | 209.50 | -0.95% | 70,130 |
| Feb 11, 2026 | 207.00 | 219.00 | 205.28 | 211.50 | 211.50 | -1.63% | 44,835 |
| Feb 10, 2026 | 207.00 | 219.00 | 207.00 | 215.00 | 215.00 | 1.90% | 39,021 |
| Feb 9, 2026 | 210.00 | 214.00 | 208.00 | 211.00 | 211.00 | 1.93% | 40,401 |
| Feb 6, 2026 | 212.00 | 221.83 | 203.11 | 207.00 | 207.00 | -7.17% | 94,704 |
| Feb 5, 2026 | 214.00 | 223.00 | 211.14 | 223.00 | 223.00 | 4.21% | 43,631 |
| Feb 4, 2026 | 220.02 | 211.00 | 211.00 | 214.00 | 214.00 | -0.93% | 23,748 |
| Feb 3, 2026 | 219.80 | 222.00 | 212.00 | 216.00 | 216.00 | - | 36,655 |
| Feb 2, 2026 | 213.00 | 219.00 | 211.00 | 216.00 | 216.00 | -0.46% | 17,465 |
| Jan 30, 2026 | 213.00 | 219.24 | 211.00 | 217.00 | 217.00 | 2.36% | 63,682 |
| Jan 29, 2026 | 215.00 | 222.00 | 211.00 | 212.00 | 212.00 | -1.85% | 60,394 |
| Jan 28, 2026 | 216.00 | 221.00 | 215.72 | 216.00 | 216.00 | -0.46% | 20,585 |
| Jan 27, 2026 | 220.00 | 226.00 | 214.00 | 217.00 | 217.00 | -1.36% | 87,797 |
| Jan 26, 2026 | 220.00 | 228.00 | 218.53 | 220.00 | 220.00 | -0.23% | 46,694 |
| Jan 23, 2026 | 216.00 | 227.00 | 216.00 | 220.50 | 220.50 | -0.90% | 95,268 |
| Jan 22, 2026 | 217.00 | 226.58 | 216.00 | 222.50 | 222.50 | -0.67% | 104,531 |
| 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 |