1. Share Prices

  2. Braemar PLC (BMS)

234.00p-1.00 (-0.43%)11 Mar 2025, 13:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Braemar PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 2025243.00p250.00p235.00p235.00p59,891
Mar 7, 2025246.00p249.96p241.60p246.00p3,760
Mar 6, 2025245.00p245.00p239.24p245.00p60,296
Mar 5, 2025245.00p250.00p235.00p246.00p137,820
Mar 4, 2025256.00p261.00p245.00p246.00p50,157
Mar 3, 2025261.00p274.00p256.00p256.00p20,839
Feb 28, 2025261.00p266.00p260.00p266.00p22,316
Feb 27, 2025261.00p269.06p261.00p268.00p1,783
Feb 26, 2025262.33p268.00p259.14p265.50p11,768
Feb 25, 2025268.00p268.00p261.00p268.00p3,473
Feb 24, 2025274.00p274.00p261.00p267.00p13,234
Feb 21, 2025261.00p275.00p261.00p275.00p5,458
Feb 20, 2025265.00p265.00p260.00p265.00p19,075
Feb 19, 2025261.00p270.38p261.00p261.00p4,040
Feb 18, 2025256.00p271.00p256.00p270.00p23,686
Feb 17, 2025264.00p264.00p256.00p260.00p9,860
Feb 14, 2025258.00p264.00p256.00p256.00p6,845
Feb 13, 2025260.00p264.00p260.00p261.00p3,832
Feb 12, 2025260.00p263.48p260.00p260.00p19,268
Feb 11, 2025256.00p264.00p256.00p257.00p34,493
Feb 10, 2025263.10p264.00p256.00p256.00p28,870
Feb 7, 2025256.00p263.95p256.00p256.00p17,285
Feb 6, 2025261.00p264.00p259.00p262.00p37,026
Feb 5, 2025260.00p264.00p256.66p264.00p19,919
Feb 4, 2025260.00p265.00p260.00p260.00p2,278
Feb 3, 2025265.00p269.25p261.00p265.00p36,040
Jan 31, 2025269.00p269.00p265.25p267.50p8,599
Jan 30, 2025270.00p280.00p267.00p270.00p18,611
Jan 29, 2025265.00p276.32p261.00p270.00p32,082
Jan 28, 2025270.00p278.38p265.00p265.00p25,661
Jan 27, 2025266.00p278.35p266.00p270.00p18,482
Jan 24, 2025274.00p275.75p265.00p266.00p31,817
Jan 23, 2025274.00p277.96p266.00p266.00p25,340
Jan 22, 2025274.00p280.00p266.01p278.00p81,784
Jan 21, 2025270.00p274.00p268.00p273.00p166,106
Jan 20, 2025270.00p270.00p266.00p267.00p70,724
Jan 17, 2025261.00p270.00p257.00p266.00p133,161
Jan 16, 2025257.50p262.00p251.99p257.00p175,437
Jan 15, 2025259.00p260.00p253.01p254.00p238,900
Jan 14, 2025256.00p264.00p255.00p259.00p118,561
Jan 13, 2025260.00p266.00p252.00p253.00p128,997
Jan 10, 2025242.00p266.00p240.68p266.00p513,598
Jan 9, 2025241.00p242.00p240.38p242.00p64,866
Jan 8, 2025238.00p245.00p238.00p241.00p121,370
Jan 7, 2025240.00p249.00p239.68p244.00p97,788
Jan 6, 2025240.00p240.00p238.00p240.00p323,407
Jan 3, 2025238.00p240.00p235.00p236.50p68,085
Jan 2, 2025236.00p240.00p235.00p236.00p29,596
Dec 31, 2024239.00p240.00p234.00p234.00p25,436
Dec 30, 2024240.00p244.00p235.00p236.50p10,729
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC93.207.37
Rotork PLC329.405.37
Oxford Nanopore Technologies PLC99.104.76
Persimmon PLC1,222.004.40
Bellway PLC2,312.004.14
Vistry Group PLC626.503.73