Braemar Plc (LON:BMS)
London · Delayed Price · Currency is GBP · Price in GBX 221.00
-14.00 (-5.96%)
Jul 28, 2026, 9:33 AM GMT
Braemar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 220.00 | 235.00 | 220.00 | 235.00 | 235.00 | 5.38% | 70,348 |
| Jul 24, 2026 | 235.00 | 235.00 | 220.00 | 223.00 | 223.00 | -0.45% | 42,436 |
| Jul 23, 2026 | 237.00 | 237.00 | 221.00 | 224.00 | 224.00 | -0.88% | 41,678 |
| Jul 22, 2026 | 237.00 | 237.00 | 221.09 | 226.00 | 226.00 | -1.74% | 27,077 |
| Jul 21, 2026 | 237.00 | 237.00 | 222.00 | 230.00 | 230.00 | 0.88% | 43,764 |
| Jul 20, 2026 | 235.00 | 235.00 | 224.80 | 228.00 | 228.00 | -3.80% | 46,840 |
| Jul 17, 2026 | 231.00 | 237.00 | 224.00 | 237.00 | 237.00 | 3.04% | 59,866 |
| Jul 16, 2026 | 231.00 | 236.00 | 225.23 | 230.00 | 230.00 | 1.77% | 30,404 |
| Jul 15, 2026 | 231.00 | 238.00 | 226.00 | 226.00 | 226.00 | -2.16% | 35,086 |
| Jul 14, 2026 | 236.00 | 244.00 | 231.00 | 231.00 | 231.00 | -3.55% | 56,590 |
| Jul 13, 2026 | 237.50 | 245.00 | 235.00 | 239.50 | 239.50 | 0.84% | 4,699 |
| Jul 10, 2026 | 247.00 | 247.00 | 235.00 | 237.50 | 237.50 | 1.06% | 2,076 |
| Jul 9, 2026 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | -4.08% | 968 |
| Jul 8, 2026 | 247.00 | 247.00 | 235.00 | 245.00 | 245.00 | 2.08% | 41,604 |
| Jul 7, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1.27% | 58,332 |
| Jul 6, 2026 | 237.00 | 244.84 | 237.00 | 237.00 | 237.00 | -0.42% | 7,860 |
| Jul 3, 2026 | 237.00 | 245.00 | 237.00 | 238.00 | 238.00 | -0.83% | 41,395 |
| Jul 2, 2026 | 239.00 | 240.00 | 235.00 | 240.00 | 240.00 | 0.42% | 42,382 |
| Jul 1, 2026 | 235.00 | 239.00 | 234.00 | 239.00 | 239.00 | 0.42% | 4,193 |
| Jun 30, 2026 | 239.00 | 239.00 | 228.00 | 238.00 | 238.00 | - | 18,518 |
| Jun 29, 2026 | 238.00 | 238.00 | 228.00 | 238.00 | 238.00 | - | 19,986 |
| Jun 26, 2026 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.63% | 39,820 |
| Jun 25, 2026 | 240.00 | 240.00 | 230.00 | 236.50 | 236.50 | 2.38% | 19,861 |
| Jun 24, 2026 | 228.00 | 239.00 | 228.00 | 231.00 | 231.00 | -1.28% | 29,924 |
| Jun 23, 2026 | 234.00 | 239.00 | 228.03 | 234.00 | 234.00 | -2.50% | 1,056 |
| Jun 22, 2026 | 240.00 | 240.00 | 228.00 | 240.00 | 240.00 | 2.56% | 17,555 |
| Jun 19, 2026 | 232.00 | 239.00 | 228.00 | 234.00 | 234.00 | -1.27% | 42,598 |
| Jun 18, 2026 | 228.00 | 241.00 | 228.00 | 237.00 | 237.00 | -2.07% | 26,542 |
| Jun 17, 2026 | 228.00 | 242.00 | 228.00 | 242.00 | 242.00 | - | 5,322 |
| Jun 16, 2026 | 235.00 | 242.00 | 228.00 | 242.00 | 242.00 | 2.98% | 43,758 |
| Jun 15, 2026 | 243.00 | 243.00 | 229.00 | 235.00 | 235.00 | -2.89% | 54,143 |
| Jun 12, 2026 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 2.98% | 81,755 |
| Jun 11, 2026 | 234.00 | 241.60 | 234.00 | 235.00 | 235.00 | 0.86% | 38,459 |
| Jun 10, 2026 | 233.00 | 243.00 | 233.00 | 233.00 | 233.00 | -1.27% | 13,777 |
| Jun 9, 2026 | 232.50 | 233.20 | 228.00 | 236.00 | 236.00 | - | 1,118 |
| Jun 8, 2026 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2.16% | 6,307 |
| Jun 5, 2026 | 231.00 | 240.00 | 228.15 | 231.00 | 231.00 | 0.43% | 18,210 |
| Jun 4, 2026 | 231.00 | 240.00 | 230.00 | 230.00 | 230.00 | - | 28,247 |
| Jun 3, 2026 | 227.00 | 236.99 | 226.00 | 230.00 | 230.00 | -1.50% | 12,327 |
| Jun 2, 2026 | 231.00 | 241.00 | 228.00 | 233.50 | 233.50 | -2.71% | 22,222 |
| Jun 1, 2026 | 236.00 | 243.00 | 232.58 | 240.00 | 240.00 | 0.42% | 25,279 |
| May 29, 2026 | 242.00 | 245.00 | 234.92 | 239.00 | 239.00 | -2.45% | 32,774 |
| May 28, 2026 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2.08% | 26,797 |
| May 27, 2026 | 240.00 | 244.00 | 235.00 | 240.00 | 240.00 | 0.84% | 15,314 |
| May 26, 2026 | 233.00 | 244.00 | 230.60 | 238.00 | 238.00 | -0.63% | 46,249 |
| May 22, 2026 | 245.00 | 245.00 | 236.00 | 239.50 | 239.50 | -1.03% | 78,273 |
| May 21, 2026 | 235.60 | 243.00 | 237.00 | 242.00 | 242.00 | 2.98% | 43,371 |
| May 20, 2026 | 235.00 | 239.90 | 233.00 | 235.00 | 235.00 | 0.86% | 13,325 |
| May 19, 2026 | 236.00 | 239.00 | 235.00 | 233.00 | 233.00 | -1.27% | 21,725 |
| May 18, 2026 | 235.00 | 240.00 | 233.00 | 236.00 | 236.00 | -1.67% | 47,350 |