Braemar Plc (LON:BMS)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
-3.00 (-1.32%)
Aug 25, 2026, 4:35 PM GMT
Braemar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 235.00 | 235.00 | 220.00 | 223.00 | 218.46 | -0.45% | 42,436 |
| Jul 23, 2026 | 237.00 | 237.00 | 221.00 | 224.00 | 219.44 | -0.88% | 41,678 |
| Jul 22, 2026 | 237.00 | 237.00 | 221.09 | 226.00 | 221.40 | -1.74% | 27,077 |
| Jul 21, 2026 | 237.00 | 237.00 | 222.00 | 230.00 | 225.32 | 0.88% | 43,764 |
| Jul 20, 2026 | 235.00 | 235.00 | 224.80 | 228.00 | 223.36 | -3.80% | 46,840 |
| Jul 17, 2026 | 231.00 | 237.00 | 224.00 | 237.00 | 232.17 | 3.04% | 59,866 |
| Jul 16, 2026 | 231.00 | 236.00 | 225.23 | 230.00 | 225.32 | 1.77% | 30,404 |
| Jul 15, 2026 | 231.00 | 238.00 | 226.00 | 226.00 | 221.40 | -2.16% | 35,086 |
| Jul 14, 2026 | 236.00 | 244.00 | 231.00 | 231.00 | 226.30 | -3.55% | 56,590 |
| Jul 13, 2026 | 237.50 | 245.00 | 235.00 | 239.50 | 234.62 | 0.84% | 4,699 |
| Jul 10, 2026 | 247.00 | 247.00 | 235.00 | 237.50 | 232.66 | 1.06% | 2,076 |
| Jul 9, 2026 | 245.00 | 245.00 | 235.00 | 235.00 | 230.21 | -4.08% | 968 |
| Jul 8, 2026 | 247.00 | 247.00 | 235.00 | 245.00 | 240.01 | 2.08% | 41,604 |
| Jul 7, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 235.11 | 1.27% | 58,332 |
| Jul 6, 2026 | 237.00 | 244.84 | 237.00 | 237.00 | 232.17 | -0.42% | 7,860 |
| Jul 3, 2026 | 237.00 | 245.00 | 237.00 | 238.00 | 233.15 | -0.83% | 41,395 |
| Jul 2, 2026 | 239.00 | 240.00 | 235.00 | 240.00 | 235.11 | 0.42% | 42,382 |
| Jul 1, 2026 | 235.00 | 239.00 | 234.00 | 239.00 | 234.13 | 0.42% | 4,193 |
| Jun 30, 2026 | 239.00 | 239.00 | 228.00 | 238.00 | 233.15 | - | 18,518 |
| Jun 29, 2026 | 238.00 | 238.00 | 228.00 | 238.00 | 233.15 | - | 19,986 |
| Jun 26, 2026 | 237.00 | 238.00 | 235.00 | 238.00 | 233.15 | 0.63% | 39,820 |
| Jun 25, 2026 | 240.00 | 240.00 | 230.00 | 236.50 | 231.68 | 2.38% | 19,861 |
| Jun 24, 2026 | 228.00 | 239.00 | 228.00 | 231.00 | 226.30 | -1.28% | 29,924 |
| Jun 23, 2026 | 234.00 | 239.00 | 228.03 | 234.00 | 229.24 | -2.50% | 1,056 |
| Jun 22, 2026 | 240.00 | 240.00 | 228.00 | 240.00 | 235.11 | 2.56% | 17,555 |
| Jun 19, 2026 | 232.00 | 239.00 | 228.00 | 234.00 | 229.24 | -1.27% | 42,598 |
| Jun 18, 2026 | 228.00 | 241.00 | 228.00 | 237.00 | 232.17 | -2.07% | 26,542 |
| Jun 17, 2026 | 228.00 | 242.00 | 228.00 | 242.00 | 237.07 | - | 33,545 |