1. Share Prices

  2. Braemar PLC (BMS)

311.00p-1.50 (-0.48%)22 Jul 2024, 16:35
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
Jul 19, 2024314.00p315.00p310.25p312.50p39,745
Jul 18, 2024304.00p315.00p304.00p309.00p121,323
Jul 17, 2024312.00p315.00p307.00p311.50p167,298
Jul 16, 2024307.00p314.60p304.75p312.00p90,076
Jul 15, 2024307.00p307.65p302.25p306.00p55,373
Jul 12, 2024307.00p315.00p300.00p307.00p219,445
Jul 11, 2024307.00p307.00p300.25p303.00p49,543
Jul 10, 2024300.56p304.75p300.25p301.50p6,380
Jul 9, 2024300.00p305.00p299.00p302.50p41,633
Jul 8, 2024300.00p303.45p291.00p298.00p1,118,071
Jul 5, 2024296.00p303.49p290.00p300.00p87,715
Jul 4, 2024291.00p300.88p291.00p297.50p31,575
Jul 3, 2024302.00p303.00p297.23p296.50p31,452
Jul 2, 2024299.00p303.00p292.00p300.00p46,314
Jul 1, 2024295.00p300.00p291.45p299.00p22,172
Jun 28, 2024300.00p300.00p290.00p294.50p50,584
Jun 27, 2024296.98p299.00p289.44p294.50p14,215
Jun 26, 2024295.00p299.55p289.00p295.50p16,787
Jun 25, 2024297.00p300.00p292.00p292.00p94,190
Jun 24, 2024297.00p297.00p281.00p293.50p37,380
Jun 21, 2024299.00p299.00p293.30p299.00p22,717
Jun 20, 2024292.00p298.10p291.00p293.00p21,661
Jun 19, 2024295.00p295.00p281.70p290.50p57,164
Jun 18, 2024287.84p296.20p281.00p288.00p314,104
Jun 17, 2024285.00p296.00p284.41p291.50p113,671
Jun 14, 2024280.00p286.00p280.00p284.00p6,476
Jun 13, 2024286.00p290.00p281.68p284.50p127,256
Jun 12, 2024288.00p289.58p281.00p284.00p11,594
Jun 11, 2024289.00p289.00p281.00p285.00p20,663
Jun 10, 2024285.00p291.45p281.55p285.00p203,570
Jun 7, 2024292.00p292.00p282.00p289.00p439,096
Jun 6, 2024288.00p299.00p284.75p282.50p14,219
Jun 5, 2024296.00p298.00p285.00p290.00p23,507
Jun 4, 2024299.00p299.00p286.00p290.00p118,893
Jun 3, 2024287.00p298.00p283.04p294.00p97,208
May 31, 2024286.00p292.00p285.00p283.50p36,233
May 30, 2024295.75p300.25p286.00p287.50p9,329
May 29, 2024297.00p303.65p286.19p287.00p114,839
May 28, 2024295.00p302.00p290.00p296.00p16,287
May 24, 2024303.00p304.70p294.64p301.50p174,174
May 23, 2024296.00p304.00p281.00p300.00p325,619
May 22, 2024315.00p315.00p300.00p310.00p124,336
May 21, 2024290.00p317.64p287.28p310.00p149,900
May 20, 2024295.00p299.00p286.00p298.00p28,106
May 17, 2024294.00p299.60p290.90p295.50p37,712
May 16, 2024294.00p294.00p290.00p292.00p44,350
May 15, 2024293.00p296.00p281.00p285.50p34,988
May 14, 2024283.00p297.00p281.00p288.00p31,675
May 13, 2024287.00p297.00p287.00p295.00p9,335
May 10, 2024286.00p297.00p286.00p286.00p24,786
1234
Showing 1 to 50 of 167

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16