1. Share Prices

  2. Braime Group PLC (BMT)

850.00p+0.00 (+0.00%)15 Dec 2025, 08:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Braime Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025850.00p948.00p948.00p850.00p104
Dec 9, 2025800.00p950.00p884.00p850.00p1,025
Dec 8, 2025900.00p890.00p803.00p800.00p808
Dec 4, 2025900.00p922.00p803.00p900.00p718
Dec 3, 2025950.00p928.00p800.00p900.00p696
Nov 28, 2025950.00p1000.00p992.00p950.00p599
Nov 17, 2025950.00p800.00p800.00p950.00p2,000
Nov 14, 2025950.00p1084.00p1084.00p950.00p8
Nov 13, 20251050.00p900.00p900.00p950.00p300
Nov 4, 20251050.00p1085.00p1085.00p1050.00p113
Oct 28, 20251050.00p1090.00p900.00p1050.00p15,090
Oct 21, 20251050.00p1090.00p1090.00p1050.00p1
Oct 20, 20251050.00p1067.00p1067.00p1050.00p100
Oct 17, 20251050.00p903.00p903.00p1050.00p100
Oct 14, 20251050.00p910.00p910.00p1050.00p952
Oct 10, 20251050.00p1185.00p1185.00p1050.00p108
Oct 9, 20251050.00p1185.00p1185.00p1050.00p263
Oct 8, 20251050.00p1185.00p1185.00p1050.00p88
Oct 7, 20251050.00p1185.00p1185.00p1050.00p41
Oct 6, 2025950.00p1185.00p900.00p1050.00p1,855
Oct 3, 2025950.00p0.00p0.00p950.00p0
Oct 2, 2025950.00p1067.00p1067.00p950.00p100
Oct 1, 2025950.00p1055.00p1055.00p950.00p117
Sep 30, 2025950.00p1040.00p1040.00p950.00p200
Sep 26, 2025950.00p1040.00p1040.00p950.00p100
Sep 24, 2025950.00p1040.00p999.00p950.00p300
Sep 16, 2025900.00p950.00p800.00p950.00p209
Sep 12, 2025900.00p978.00p978.00p900.00p100
Sep 11, 2025900.00p978.00p978.00p900.00p121
Sep 9, 2025900.00p978.00p978.00p900.00p379
Sep 3, 2025900.00p979.00p979.00p900.00p200
Sep 2, 2025900.00p980.00p980.00p900.00p185
Sep 1, 2025900.00p980.00p980.00p900.00p100
Aug 28, 2025900.00p980.00p980.00p900.00p9
Aug 18, 2025950.00p980.00p800.00p900.00p627
Aug 14, 2025950.00p1055.00p1055.00p950.00p94
Aug 6, 2025950.00p1080.00p810.00p950.00p1,100
Aug 4, 2025900.00p999.00p900.00p950.00p1,200
Aug 1, 2025900.00p995.00p995.00p900.00p36
Jul 31, 2025900.00p995.00p995.00p900.00p52
Jul 29, 2025900.00p995.00p995.00p900.00p100
Jul 28, 2025900.00p999.00p995.00p900.00p199
Jul 25, 2025900.00p999.00p999.00p900.00p100
Jul 24, 2025900.00p999.00p999.00p900.00p99
Jul 23, 2025925.00p1000.00p803.00p900.00p1,454
Jul 18, 2025925.00p803.00p803.00p925.00p500
Jul 16, 2025925.00p1027.50p803.00p925.00p700
Jul 14, 2025925.00p1037.50p804.69p925.00p1,201
Jul 9, 2025925.00p1037.50p1037.50p925.00p100
Jul 8, 2025925.00p1037.50p1037.50p925.00p197
123
Showing 1 to 50 of 116

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
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58