Braemar Plc (LON:BMS)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
+5.00 (2.08%)
May 28, 2026, 4:35 PM GMT
Braemar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 239.00 | 240.00 | 230.00 | 240.00 | 240.00 | 0.42% | 54,602 |
| May 14, 2026 | 230.00 | 239.00 | 225.00 | 239.00 | 239.00 | 5.29% | 308,259 |
| May 13, 2026 | 225.00 | 227.00 | 223.50 | 227.00 | 227.00 | 1.11% | 31,149 |
| May 12, 2026 | 224.00 | 225.00 | 215.00 | 224.50 | 224.50 | 2.05% | 55,506 |
| May 11, 2026 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | 1.85% | 56,060 |
| May 8, 2026 | 225.00 | 226.00 | 216.00 | 216.00 | 216.00 | -1.82% | 26,757 |
| May 7, 2026 | 222.00 | 222.00 | 216.50 | 220.00 | 220.00 | -0.45% | 5,093 |
| May 6, 2026 | 220.00 | 221.00 | 210.00 | 221.00 | 221.00 | 0.45% | 16,269 |
| May 5, 2026 | 219.00 | 221.00 | 211.69 | 220.00 | 220.00 | 2.33% | 14,094 |
| May 1, 2026 | 226.00 | 226.00 | 215.00 | 215.00 | 215.00 | - | 13,840 |
| Apr 30, 2026 | 212.00 | 225.00 | 211.00 | 215.00 | 215.00 | 0.47% | 19,075 |
| Apr 29, 2026 | 214.00 | 220.00 | 213.00 | 214.00 | 214.00 | -0.23% | 46,008 |
| Apr 28, 2026 | 213.00 | 220.00 | 211.00 | 214.50 | 214.50 | -0.23% | 37,590 |
| Apr 27, 2026 | 214.00 | 224.00 | 214.00 | 215.00 | 215.00 | 0.47% | 29,951 |
| Apr 24, 2026 | 218.00 | 224.00 | 213.00 | 214.00 | 214.00 | -1.15% | 50,236 |
| Apr 23, 2026 | 216.00 | 224.00 | 214.00 | 216.50 | 216.50 | -0.69% | 19,676 |
| Apr 22, 2026 | 216.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 9,122 |
| Apr 21, 2026 | 225.00 | 225.00 | 217.48 | 220.00 | 220.00 | -1.35% | 35,298 |
| Apr 20, 2026 | 216.00 | 224.00 | 216.00 | 223.00 | 223.00 | 1.83% | 16,342 |
| Apr 17, 2026 | 220.00 | 225.00 | 216.47 | 219.00 | 219.00 | -0.90% | 142,962 |
| Apr 16, 2026 | 223.00 | 225.00 | 215.00 | 221.00 | 221.00 | 1.84% | 26,585 |
| Apr 15, 2026 | 218.00 | 223.00 | 214.00 | 217.00 | 217.00 | 1.40% | 159,091 |
| Apr 14, 2026 | 215.00 | 222.00 | 214.00 | 214.00 | 214.00 | -1.83% | 77,534 |
| Apr 13, 2026 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | -0.91% | 49,119 |
| Apr 10, 2026 | 222.00 | 223.00 | 219.90 | 220.00 | 220.00 | - | 15,115 |
| Apr 9, 2026 | 221.00 | 224.76 | 215.00 | 220.00 | 220.00 | -2.22% | 87,481 |
| Apr 8, 2026 | 225.00 | 225.00 | 222.81 | 225.00 | 225.00 | 0.22% | 32,030 |
| Apr 7, 2026 | 225.00 | 225.00 | 221.00 | 224.50 | 224.50 | 0.67% | 27,911 |
| Apr 2, 2026 | 224.00 | 225.00 | 222.05 | 223.00 | 223.00 | - | 43,985 |
| Apr 1, 2026 | 222.00 | 223.00 | 216.78 | 223.00 | 223.00 | -0.89% | 32,843 |
| Mar 31, 2026 | 218.00 | 225.00 | 212.00 | 225.00 | 225.00 | 2.74% | 57,556 |
| Mar 30, 2026 | 217.00 | 225.00 | 217.00 | 219.00 | 219.00 | -1.35% | 111,984 |
| Mar 27, 2026 | 225.00 | 225.00 | 217.00 | 222.00 | 222.00 | 0.91% | 45,270 |
| Mar 26, 2026 | 219.00 | 224.00 | 217.13 | 220.00 | 220.00 | 0.92% | 14,367 |
| Mar 25, 2026 | 215.00 | 225.00 | 207.70 | 218.00 | 218.00 | -2.68% | 124,111 |
| Mar 24, 2026 | 228.00 | 230.00 | 221.00 | 224.00 | 224.00 | -1.32% | 68,780 |
| Mar 23, 2026 | 230.00 | 234.86 | 227.00 | 227.00 | 227.00 | -3.40% | 65,694 |
| Mar 20, 2026 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | - | 44,044 |
| Mar 19, 2026 | 234.00 | 235.00 | 227.00 | 235.00 | 235.00 | 0.43% | 34,025 |
| Mar 18, 2026 | 235.00 | 235.86 | 229.60 | 234.00 | 234.00 | - | 43,856 |
| Mar 17, 2026 | 232.00 | 234.84 | 230.00 | 234.00 | 234.00 | - | 33,965 |
| Mar 16, 2026 | 235.00 | 239.00 | 232.00 | 234.00 | 234.00 | -0.43% | 92,838 |
| Mar 13, 2026 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.21% | 118,253 |