Braemar Plc (LON:BMS)
London · Delayed Price · Currency is GBP · Price in GBX 229.00
-5.00 (-2.14%)
Oct 5, 2026, 4:35 PM GMT
Braemar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 232.00 | 235.00 | 229.00 | 229.00 | 229.00 | -2.14% | 17,409 |
| Oct 2, 2026 | 228.80 | 234.00 | 234.00 | 234.00 | 234.00 | -0.43% | 3,196 |
| Oct 1, 2026 | 229.00 | 235.00 | 225.00 | 235.00 | 235.00 | 1.29% | 40,800 |
| Sep 30, 2026 | 237.00 | 232.00 | 231.00 | 232.00 | 232.00 | -0.43% | 30,668 |
| Sep 29, 2026 | 231.00 | 238.00 | 225.30 | 233.00 | 233.00 | 3.56% | 112,655 |
| Sep 28, 2026 | 238.00 | 238.00 | 225.00 | 225.00 | 225.00 | -6.25% | 38,596 |
| Sep 25, 2026 | 236.00 | 240.00 | 225.00 | 240.00 | 240.00 | 1.69% | 101,878 |
| Sep 24, 2026 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3.51% | 11,274 |
| Sep 23, 2026 | 230.64 | 235.00 | 228.00 | 228.00 | 228.00 | - | 80,785 |
| Sep 22, 2026 | 232.00 | 232.00 | 225.00 | 228.00 | 228.00 | -1.30% | 24,219 |
| Sep 21, 2026 | 224.38 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | 52,116 |
| Sep 18, 2026 | 227.00 | 230.00 | 220.00 | 230.00 | 230.00 | 3.60% | 68,436 |
| Sep 17, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 39,861 |
| Sep 16, 2026 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1.32% | 100,772 |
| Sep 15, 2026 | 215.00 | 227.00 | 215.00 | 227.00 | 227.00 | 0.44% | 26,050 |
| Sep 14, 2026 | 229.00 | 228.00 | 220.00 | 226.00 | 226.00 | -1.74% | 38,862 |
| Sep 11, 2026 | 225.20 | 230.00 | 221.00 | 230.00 | 230.00 | 1.32% | 70,632 |
| Sep 10, 2026 | 227.00 | 227.00 | 220.50 | 227.00 | 227.00 | 2.25% | 50,452 |
| Sep 9, 2026 | 229.00 | 229.00 | 214.00 | 222.00 | 222.00 | 1.37% | 42,519 |
| Sep 8, 2026 | 225.00 | 230.00 | 217.52 | 219.00 | 219.00 | -4.78% | 102,412 |
| Sep 7, 2026 | 227.00 | 230.00 | 216.00 | 230.00 | 230.00 | 5.99% | 67,843 |
| Sep 4, 2026 | 219.00 | 225.00 | 215.00 | 217.00 | 217.00 | -1.36% | 143,240 |
| Sep 3, 2026 | 223.00 | 229.00 | 215.00 | 220.00 | 220.00 | -4.35% | 11,810 |
| Sep 2, 2026 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 3.37% | 40,625 |
| Sep 1, 2026 | 229.00 | 229.00 | 220.00 | 222.50 | 222.50 | -0.45% | 56,261 |
| Aug 28, 2026 | 229.84 | 230.00 | 214.00 | 223.50 | 223.50 | -1.54% | 43,683 |
| Aug 27, 2026 | 224.00 | 230.00 | 222.00 | 227.00 | 227.00 | 2.71% | 15,170 |
| Aug 26, 2026 | 225.00 | 228.00 | 220.71 | 221.00 | 221.00 | -1.78% | 26,253 |
| Aug 25, 2026 | 228.00 | 228.00 | 214.00 | 225.00 | 225.00 | -1.32% | 7,090 |
| Aug 24, 2026 | 227.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3.64% | 21,583 |
| Aug 21, 2026 | 220.76 | 220.00 | 220.00 | 220.00 | 220.00 | -3.08% | 36,102 |
| Aug 20, 2026 | 220.50 | 227.00 | 227.00 | 227.00 | 227.00 | - | 15,070 |
| Aug 19, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 3.18% | 5,102 |
| Aug 18, 2026 | 214.00 | 227.00 | 220.00 | 220.00 | 220.00 | - | 26,872 |
| Aug 17, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | - | 23,658 |
| Aug 14, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -2.22% | 57,762 |
| Aug 13, 2026 | 227.00 | 227.00 | 227.00 | 225.00 | 225.00 | 0.67% | 9,700 |
| Aug 12, 2026 | 215.00 | 228.00 | 215.00 | 223.50 | 223.50 | 0.68% | 2,162 |
| Aug 11, 2026 | 225.00 | 225.00 | 214.00 | 222.00 | 222.00 | 0.91% | 19,426 |
| Aug 10, 2026 | 228.00 | 228.00 | 215.00 | 220.00 | 220.00 | -2.22% | 26,296 |
| Aug 7, 2026 | 224.00 | 227.00 | 218.22 | 225.00 | 225.00 | -1.32% | 28,817 |
| Aug 6, 2026 | 228.00 | 228.00 | 216.00 | 228.00 | 228.00 | - | 37,895 |
| Aug 5, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | - | 25,326 |
| Aug 4, 2026 | 223.00 | 228.00 | 221.70 | 228.00 | 228.00 | 0.88% | 17,569 |
| Aug 3, 2026 | 212.00 | 227.00 | 209.00 | 226.00 | 226.00 | -0.88% | 80,678 |
| Jul 31, 2026 | 228.00 | 228.00 | 214.88 | 228.00 | 228.00 | -0.44% | 6,998 |
| Jul 30, 2026 | 216.00 | 229.00 | 210.00 | 229.00 | 229.00 | 5.77% | 60,590 |
| Jul 29, 2026 | 231.28 | 221.00 | 220.00 | 221.00 | 216.50 | -0.90% | 47,236 |
| Jul 28, 2026 | 230.00 | 237.00 | 221.00 | 223.00 | 218.46 | -5.11% | 65,463 |
| Jul 27, 2026 | 220.00 | 236.00 | 220.00 | 235.00 | 230.21 | 5.38% | 70,349 |