1. Share Prices

  2. Braemar PLC (BMS)

214.00p-3.00 (-1.38%)09 Dec 2025, 17:15
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
Dec 9, 2025224.00p224.00p213.00p214.00p115,084
Dec 8, 2025217.00p223.00p214.00p223.00p13,423
Dec 5, 2025217.00p217.80p211.00p212.00p18,366
Dec 4, 2025221.00p222.00p215.04p216.00p13,764
Dec 3, 2025215.00p220.00p212.00p213.00p30,858
Dec 2, 2025220.00p224.00p214.00p215.50p47,749
Dec 1, 2025227.00p234.27p222.00p222.00p28,956
Nov 28, 2025223.00p234.00p221.00p221.00p41,031
Nov 27, 2025229.00p236.00p220.00p220.00p36,940
Nov 26, 2025232.00p233.68p229.00p229.00p24,072
Nov 25, 2025232.00p240.00p229.00p229.00p23,272
Nov 24, 2025236.00p236.50p230.00p230.00p26,339
Nov 21, 2025237.00p240.00p232.10p232.00p1,831
Nov 20, 2025231.00p240.00p230.00p235.00p38,530
Nov 19, 2025235.00p239.71p230.00p230.00p9,021
Nov 18, 2025238.00p240.00p226.72p239.00p31,062
Nov 17, 2025233.00p240.00p230.00p235.00p34,439
Nov 14, 2025230.00p240.00p226.00p226.00p36,014
Nov 13, 2025235.00p240.00p235.00p238.00p24,999
Nov 11, 2025238.00p239.00p232.00p236.00p7,586
Nov 10, 2025225.00p234.49p224.00p234.50p40,907
Nov 7, 2025221.00p233.00p220.00p221.00p21,050
Nov 6, 2025223.00p232.00p222.00p224.50p107,957
Nov 5, 2025238.00p231.00p225.00p230.00p98,134
Nov 4, 2025231.00p239.00p222.00p238.00p51,537
Nov 3, 2025236.00p248.00p234.00p240.00p77,600
Oct 31, 2025240.00p248.00p231.00p235.00p10,154
Oct 30, 2025245.00p249.00p236.00p249.00p16,833
Oct 29, 2025233.00p249.00p232.00p249.00p11,298
Oct 28, 2025239.00p249.00p238.40p249.00p7,407
Oct 27, 2025238.00p246.00p233.00p239.00p24,257
Oct 24, 2025240.00p242.00p233.00p239.00p24,475
Oct 23, 2025246.00p249.00p240.05p249.00p10,889
Oct 22, 2025240.00p248.00p238.00p238.00p32,331
Oct 21, 2025248.00p248.00p240.00p240.00p24,662
Oct 20, 2025233.00p249.00p232.00p249.00p19,236
Oct 17, 2025237.00p247.00p232.90p240.00p80,337
Oct 16, 2025238.00p249.00p235.00p247.00p41,064
Oct 15, 2025246.00p249.00p236.00p246.00p14,808
Oct 14, 2025240.00p249.00p240.00p249.00p31,757
Oct 13, 2025244.00p248.00p239.00p243.00p36,687
Oct 10, 2025242.00p245.00p239.26p242.00p4,950
Oct 9, 2025245.00p246.00p239.00p241.00p26,901
Oct 8, 2025246.00p246.00p235.17p246.00p22,523
Oct 7, 2025235.00p245.00p233.00p240.00p54,552
Oct 6, 2025236.00p245.00p233.00p241.00p31,427
Oct 3, 2025242.00p246.00p238.00p238.00p45,522
Oct 2, 2025242.00p244.00p236.00p242.00p1,842
Oct 1, 2025238.00p245.00p238.00p244.00p42,643
Sep 30, 2025241.00p241.16p233.14p240.00p30,791
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.