1. Share Prices

  2. Braemar PLC (BMS)

246.00p-7.00 (-2.85%)21 Nov 2024, 16:10
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
Nov 20, 2024260.00p260.00p246.00p246.00p36,436
Nov 19, 2024263.00p273.30p255.00p261.50p16,953
Nov 18, 2024261.00p271.00p255.00p257.00p62,905
Nov 15, 2024272.50p272.65p265.04p262.50p20,438
Nov 14, 2024268.00p272.00p265.35p268.00p59,414
Nov 13, 2024266.00p278.35p265.00p265.00p21,425
Nov 12, 2024279.00p280.00p265.00p265.00p5,869
Nov 11, 2024279.00p279.00p266.65p271.00p7,384
Nov 8, 2024272.00p279.55p269.52p272.00p40,494
Nov 7, 2024280.00p284.00p266.00p269.00p67,412
Nov 6, 2024269.00p280.00p265.70p280.00p70,596
Nov 5, 2024255.00p270.00p246.45p265.00p36,492
Nov 4, 2024249.00p255.00p235.00p255.00p87,420
Nov 1, 2024241.00p250.00p238.55p249.00p118,409
Oct 31, 2024245.00p249.00p240.00p240.00p83,130
Oct 30, 2024246.00p252.75p240.00p240.00p101,616
Oct 29, 2024255.00p267.00p247.00p250.00p21,380
Oct 28, 2024268.00p268.00p252.00p252.00p5,980
Oct 25, 2024261.00p269.00p255.00p255.00p61,963
Oct 24, 2024265.00p268.00p262.00p265.00p50,600
Oct 23, 2024268.00p274.00p265.00p269.50p40,006
Oct 22, 2024261.00p274.00p260.00p274.00p53,701
Oct 21, 2024272.00p274.00p262.00p274.00p29,936
Oct 18, 2024265.00p273.75p261.88p265.50p123,270
Oct 17, 2024259.00p260.86p251.48p260.00p269,437
Oct 16, 2024258.00p260.00p247.00p255.00p61,582
Oct 15, 2024259.00p259.00p251.90p257.00p50,810
Oct 14, 2024264.00p268.00p250.18p259.00p71,937
Oct 11, 2024271.00p279.00p247.66p261.00p185,540
Oct 10, 2024286.00p294.00p267.00p277.50p143,528
Oct 9, 2024292.00p294.00p290.48p294.00p17,874
Oct 8, 2024293.00p294.00p286.00p291.50p14,705
Oct 7, 2024292.00p294.00p291.12p293.00p63,508
Oct 4, 2024292.00p297.00p289.84p294.00p191,264
Oct 3, 2024286.00p292.00p286.00p290.00p25,782
Oct 2, 2024286.00p291.40p285.00p288.00p2,622
Oct 1, 2024286.00p293.00p286.00p290.00p13,365
Sep 30, 2024293.00p294.00p285.00p289.50p14,502
Sep 27, 2024292.00p293.20p286.48p288.50p26,320
Sep 26, 2024286.40p294.00p286.40p290.50p13,241
Sep 25, 2024285.00p294.00p285.00p285.00p19,158
Sep 24, 2024287.00p292.60p287.00p289.50p18,298
Sep 23, 2024294.00p294.00p287.92p291.00p14,481
Sep 20, 2024293.00p295.70p290.30p294.00p42,474
Sep 19, 2024296.00p302.00p291.00p294.50p244,274
Sep 18, 2024287.65p299.00p284.75p292.50p41,442
Sep 17, 2024280.00p294.80p280.00p281.00p52,574
Sep 16, 2024288.00p299.00p282.28p283.50p55,422
Sep 13, 2024290.00p299.00p286.50p288.50p22,950
Sep 12, 2024290.00p296.41p285.00p290.00p120,539
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Ip Group PLC39.50-0.25
Grainger PLC232.504.73
Wood Group (John) PLC54.054.85
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37