1,550.00p+150.00 (+10.71%)06 Mar 2025, 11:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Braime Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 20251400.00p1770.00p1600.00p1550.00p845
Mar 3, 20251350.00p1600.00p1600.00p1400.00p48
Feb 28, 20251700.00p1900.00p1235.00p1350.00p547
Feb 18, 20251650.00p1800.00p1800.00p1700.00p38
Jan 27, 20251650.00p1515.00p1515.00p1650.00p166
Jan 24, 20251650.00p1800.00p1800.00p1650.00p1
Jan 23, 20251650.00p1800.00p1800.00p1650.00p1
Jan 8, 20251600.00p1700.00p1700.00p1650.00p1
Jan 7, 20251550.00p1600.00p1600.00p1600.00p1
Jan 3, 20251550.00p1585.00p1585.00p1550.00p1
Dec 30, 20241550.00p1585.00p1585.00p1550.00p1
Dec 18, 20241950.00p1700.00p1500.00p1550.00p800
Aug 1, 20241950.00p2199.50p2199.50p1950.00p1
Jul 9, 20242000.00p1820.00p1820.00p2000.00p100
Jul 3, 20242100.00p2000.20p2000.20p2000.00p100
Jul 2, 20242100.00p2000.20p2000.20p2100.00p100
Jul 1, 20242200.00p2000.00p2000.00p2100.00p200
Jun 3, 20242200.00p2000.40p2000.40p2200.00p44
May 24, 20242200.00p2399.60p2399.60p2200.00p174
May 23, 20242200.00p2399.60p2015.00p2200.00p610
May 22, 20242200.00p2399.60p2399.60p2200.00p10
May 21, 20242200.00p2399.60p2399.60p2200.00p10
May 20, 20242150.00p2399.50p2399.50p2200.00p10
May 16, 20242150.00p2399.50p2399.50p2150.00p100
May 10, 20242150.00p2399.50p2399.50p2150.00p145
May 8, 20242000.00p2395.00p2199.60p2150.00p300
May 7, 20241850.00p2199.60p1999.70p2000.00p638
Apr 25, 20241850.00p1994.00p1994.00p1850.00p2
Apr 23, 20241900.00p1700.40p1700.40p1850.00p100
Apr 22, 20242100.00p1900.40p1700.50p1900.00p400
Apr 8, 20242100.00p1900.40p1900.40p2100.00p100
Apr 5, 20242100.00p1900.40p1900.40p2100.00p100
Apr 3, 20242150.00p1900.00p1900.00p2100.00p100
Apr 2, 20242150.00p1900.00p1900.00p2150.00p100
Mar 27, 20242150.00p1900.00p1900.00p2150.00p100
Mar 22, 20242200.00p2000.00p2000.00p2150.00p100
Mar 20, 20242350.00p2200.00p2008.00p2200.00p203
Mar 19, 20242350.00p2475.00p2475.00p2350.00p3
Mar 18, 20242350.00p2475.00p2475.00p2350.00p40
Mar 14, 20242350.00p2475.00p2475.00p2350.00p160
Mar 13, 20242400.00p2599.60p2200.00p2350.00p268
Mar 11, 20242350.00p2499.70p2200.00p2400.00p390
Mar 8, 20241950.00p2499.70p2200.00p2350.00p1,310
Showing 1 to 43 of 43
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00