Shares Magazine
226.00p+1.00 (+0.44%)25 Apr 2025, 16:35
Braemar PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 225.00p | 230.00p | 212.00p | 230.00p | 31,753 |
| Apr 11, 2025 | 220.00p | 230.00p | 211.00p | 220.00p | 132,075 |
| Apr 10, 2025 | 240.00p | 250.00p | 220.00p | 220.00p | 92,434 |
| Apr 9, 2025 | 221.00p | 235.00p | 221.00p | 226.00p | 35,528 |
| Apr 8, 2025 | 210.00p | 235.00p | 208.00p | 231.00p | 71,615 |
| Apr 7, 2025 | 210.00p | 215.00p | 195.00p | 201.00p | 83,778 |
| Apr 4, 2025 | 225.00p | 229.00p | 217.00p | 218.00p | 160,219 |
| Apr 3, 2025 | 219.00p | 226.00p | 210.00p | 224.00p | 59,971 |
| Apr 2, 2025 | 226.00p | 236.00p | 220.00p | 220.00p | 16,900 |
| Apr 1, 2025 | 230.00p | 232.00p | 225.00p | 225.00p | 30,012 |
| Mar 31, 2025 | 232.00p | 246.00p | 230.00p | 230.00p | 29,057 |
| Mar 28, 2025 | 240.00p | 247.00p | 235.40p | 240.00p | 71,586 |
| Mar 27, 2025 | 236.00p | 244.00p | 231.00p | 231.00p | 37,595 |
| Mar 26, 2025 | 250.00p | 256.20p | 231.00p | 231.00p | 87,365 |
| Mar 25, 2025 | 240.00p | 264.00p | 240.00p | 255.00p | 36,464 |
| Mar 24, 2025 | 231.00p | 253.00p | 221.01p | 250.00p | 116,769 |
| Mar 21, 2025 | 255.00p | 260.00p | 250.60p | 260.00p | 29,889 |
| Mar 20, 2025 | 245.00p | 255.00p | 241.00p | 248.00p | 16,677 |
| Mar 19, 2025 | 241.00p | 255.00p | 241.00p | 247.00p | 13,703 |
| Mar 18, 2025 | 239.00p | 254.00p | 238.00p | 248.00p | 32,260 |
| Mar 17, 2025 | 236.00p | 240.00p | 234.00p | 238.50p | 16,806 |
| Mar 14, 2025 | 225.00p | 240.00p | 225.00p | 234.00p | 6,025 |
| Mar 13, 2025 | 233.00p | 238.00p | 225.00p | 229.50p | 19,406 |
| Mar 12, 2025 | 230.00p | 238.00p | 226.00p | 238.00p | 13,406 |
| Mar 11, 2025 | 249.00p | 250.00p | 222.00p | 226.00p | 110,783 |
| Mar 10, 2025 | 243.00p | 250.00p | 235.00p | 235.00p | 59,891 |
| Mar 7, 2025 | 246.00p | 249.96p | 241.60p | 246.00p | 3,760 |
| Mar 6, 2025 | 245.00p | 245.00p | 239.24p | 245.00p | 60,296 |
| Mar 5, 2025 | 245.00p | 250.00p | 235.00p | 246.00p | 137,820 |
| Mar 4, 2025 | 256.00p | 261.00p | 245.00p | 246.00p | 50,157 |
| Mar 3, 2025 | 261.00p | 274.00p | 256.00p | 256.00p | 20,839 |
| Feb 28, 2025 | 261.00p | 266.00p | 260.00p | 266.00p | 22,316 |
| Feb 27, 2025 | 261.00p | 269.06p | 261.00p | 268.00p | 1,783 |
| Feb 26, 2025 | 262.33p | 268.00p | 259.14p | 265.50p | 11,768 |
| Feb 25, 2025 | 268.00p | 268.00p | 261.00p | 268.00p | 3,473 |
| Feb 24, 2025 | 274.00p | 274.00p | 261.00p | 267.00p | 13,234 |
| Feb 21, 2025 | 261.00p | 275.00p | 261.00p | 275.00p | 5,458 |
| Feb 20, 2025 | 265.00p | 265.00p | 260.00p | 265.00p | 19,075 |
| Feb 19, 2025 | 261.00p | 270.38p | 261.00p | 261.00p | 4,040 |
| Feb 18, 2025 | 256.00p | 271.00p | 256.00p | 270.00p | 23,686 |
| Feb 17, 2025 | 264.00p | 264.00p | 256.00p | 260.00p | 9,860 |
| Feb 14, 2025 | 258.00p | 264.00p | 256.00p | 256.00p | 6,845 |
| Feb 13, 2025 | 260.00p | 264.00p | 260.00p | 261.00p | 3,832 |
| Feb 12, 2025 | 260.00p | 263.48p | 260.00p | 260.00p | 19,268 |
| Feb 11, 2025 | 256.00p | 264.00p | 256.00p | 257.00p | 34,493 |
| Feb 10, 2025 | 263.10p | 264.00p | 256.00p | 256.00p | 28,870 |
| Feb 7, 2025 | 256.00p | 263.95p | 256.00p | 256.00p | 17,285 |
| Feb 6, 2025 | 261.00p | 264.00p | 259.00p | 262.00p | 37,026 |
| Feb 5, 2025 | 260.00p | 264.00p | 256.66p | 264.00p | 19,919 |
| Feb 4, 2025 | 260.00p | 265.00p | 260.00p | 260.00p | 2,278 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.