Braemar PLC BMS
LSE · United Kingdom · Commercial Services
GBp 235.00+3.00 (+1.29%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 232.00 | -0.43% | GBp 231.00 | GBp 237.36 | GBp 231.00 | 30.67K |
| 2026-09-29 | GBp 233.00 | +3.56% | GBp 231.00 | GBp 238.00 | GBp 225.30 | 112.66K |
| 2026-09-28 | GBp 225.00 | -6.25% | GBp 238.00 | GBp 238.00 | GBp 225.00 | 39.70K |
| 2026-09-25 | GBp 240.00 | +1.69% | GBp 236.00 | GBp 240.00 | GBp 225.00 | 101.88K |
| 2026-09-24 | GBp 236.00 | +3.51% | GBp 226.00 | GBp 236.00 | GBp 226.00 | 11.27K |
| 2026-09-23 | GBp 228.00 | 0.00% | GBp 230.00 | GBp 235.77 | GBp 228.00 | 80.79K |
| 2026-09-22 | GBp 228.00 | -1.30% | GBp 225.00 | GBp 233.00 | GBp 225.00 | 24.22K |
| 2026-09-21 | GBp 231.00 | +0.43% | GBp 231.00 | GBp 233.44 | GBp 221.00 | 52.12K |
| 2026-09-18 | GBp 230.00 | +3.60% | GBp 227.00 | GBp 230.00 | GBp 220.00 | 68.44K |
| 2026-09-17 | GBp 222.00 | -3.48% | GBp 230.00 | GBp 230.00 | GBp 220.00 | 39.86K |
| 2026-09-16 | GBp 230.00 | +1.32% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 100.77K |
| 2026-09-15 | GBp 227.00 | +0.44% | GBp 215.00 | GBp 227.00 | GBp 213.00 | 26.05K |
| 2026-09-14 | GBp 226.00 | -1.74% | GBp 221.00 | GBp 229.00 | GBp 217.00 | 38.86K |
| 2026-09-11 | GBp 230.00 | +1.32% | GBp 221.00 | GBp 230.00 | GBp 221.00 | 70.63K |
| 2026-09-10 | GBp 227.00 | +2.25% | GBp 227.00 | GBp 227.00 | GBp 220.50 | 50.45K |
| 2026-09-09 | GBp 222.00 | +1.37% | GBp 229.00 | GBp 229.00 | GBp 214.00 | 42.52K |
| 2026-09-08 | GBp 219.00 | -4.78% | GBp 225.00 | GBp 230.00 | GBp 217.52 | 102.41K |
| 2026-09-07 | GBp 230.00 | +5.99% | GBp 227.00 | GBp 230.00 | GBp 216.00 | 67.84K |
| 2026-09-04 | GBp 217.00 | -1.36% | GBp 219.00 | GBp 225.00 | GBp 215.00 | 143.24K |
| 2026-09-03 | GBp 220.00 | -4.35% | GBp 223.00 | GBp 229.00 | GBp 215.00 | 11.81K |
| 2026-09-02 | GBp 230.00 | +3.37% | GBp 220.00 | GBp 230.00 | GBp 215.00 | 40.63K |
| 2026-09-01 | GBp 222.50 | -0.45% | GBp 229.00 | GBp 229.00 | GBp 220.00 | 56.26K |
| 2026-08-28 | GBp 223.50 | -1.54% | GBp 229.84 | GBp 230.00 | GBp 214.00 | 43.68K |
| 2026-08-27 | GBp 227.00 | +2.71% | GBp 224.00 | GBp 230.00 | GBp 222.00 | 15.17K |
| 2026-08-26 | GBp 221.00 | -1.78% | GBp 225.00 | GBp 228.00 | GBp 220.71 | 26.25K |
| 2026-08-25 | GBp 225.00 | -1.32% | GBp 228.00 | GBp 228.00 | GBp 214.00 | 7.09K |
| 2026-08-24 | GBp 228.00 | +3.64% | GBp 225.00 | GBp 228.00 | GBp 220.00 | 21.58K |
| 2026-08-21 | GBp 220.00 | -3.08% | GBp 220.00 | GBp 227.00 | GBp 214.00 | 36.10K |
| 2026-08-20 | GBp 227.00 | 0.00% | GBp 227.00 | GBp 227.00 | GBp 214.00 | 15.07K |
| 2026-08-19 | GBp 227.00 | +3.18% | GBp 227.00 | GBp 227.00 | GBp 220.50 | 5.10K |
| 2026-08-18 | GBp 220.00 | 0.00% | GBp 221.00 | GBp 228.00 | GBp 214.00 | 26.87K |
| 2026-08-17 | GBp 220.00 | 0.00% | GBp 228.00 | GBp 228.00 | GBp 215.62 | 23.66K |
| 2026-08-14 | GBp 220.00 | -2.22% | GBp 228.00 | GBp 228.00 | GBp 212.82 | 57.76K |
| 2026-08-13 | GBp 225.00 | +0.67% | GBp 227.00 | GBp 227.00 | GBp 219.85 | 9.70K |
| 2026-08-12 | GBp 223.50 | +0.68% | GBp 215.00 | GBp 228.00 | GBp 215.00 | 2.16K |
| 2026-08-11 | GBp 222.00 | +0.91% | GBp 225.00 | GBp 225.00 | GBp 214.00 | 19.43K |
| 2026-08-10 | GBp 220.00 | -2.22% | GBp 228.00 | GBp 228.00 | GBp 215.00 | 26.30K |
| 2026-08-07 | GBp 225.00 | -1.32% | GBp 224.00 | GBp 227.00 | GBp 218.22 | 28.82K |
| 2026-08-06 | GBp 228.00 | 0.00% | GBp 228.00 | GBp 228.00 | GBp 216.00 | 37.89K |
| 2026-08-05 | GBp 228.00 | 0.00% | GBp 220.00 | GBp 228.00 | GBp 220.00 | 25.33K |
| 2026-08-04 | GBp 228.00 | +0.88% | GBp 223.00 | GBp 228.00 | GBp 221.70 | 17.57K |
| 2026-08-03 | GBp 226.00 | -0.88% | GBp 212.00 | GBp 227.00 | GBp 209.00 | 80.68K |
| 2026-07-31 | GBp 228.00 | -0.44% | GBp 228.00 | GBp 228.00 | GBp 214.88 | 7.00K |
| 2026-07-30 | GBp 229.00 | +3.62% | GBp 216.00 | GBp 229.00 | GBp 210.00 | 60.59K |
| 2026-07-29 | GBp 221.00 | -0.90% | GBp 220.00 | GBp 236.00 | GBp 219.74 | 47.23K |
| 2026-07-28 | GBp 223.00 | -5.11% | GBp 230.00 | GBp 237.00 | GBp 221.00 | 65.46K |
| 2026-07-27 | GBp 235.00 | +5.38% | GBp 220.00 | GBp 236.00 | GBp 220.00 | 70.35K |
| 2026-07-24 | GBp 223.00 | -0.45% | GBp 235.00 | GBp 235.00 | GBp 220.00 | 42.44K |
| 2026-07-23 | GBp 224.00 | -0.88% | GBp 237.00 | GBp 237.00 | GBp 221.00 | 41.68K |
| 2026-07-22 | GBp 226.00 | -1.74% | GBp 237.00 | GBp 237.00 | GBp 221.09 | 27.08K |
| 2026-07-21 | GBp 230.00 | +0.88% | GBp 237.00 | GBp 237.00 | GBp 222.00 | 43.76K |
| 2026-07-20 | GBp 228.00 | -3.80% | GBp 235.00 | GBp 235.00 | GBp 224.80 | 46.84K |
| 2026-07-17 | GBp 237.00 | +3.04% | GBp 231.00 | GBp 237.00 | GBp 224.00 | 59.87K |
| 2026-07-16 | GBp 230.00 | +1.77% | GBp 231.00 | GBp 236.00 | GBp 225.23 | 30.40K |
| 2026-07-15 | GBp 226.00 | -2.16% | GBp 231.00 | GBp 238.00 | GBp 226.00 | 35.09K |
| 2026-07-14 | GBp 231.00 | -3.55% | GBp 236.00 | GBp 244.00 | GBp 231.00 | 56.59K |
| 2026-07-13 | GBp 239.50 | +0.84% | GBp 237.50 | GBp 245.00 | GBp 235.00 | 4.70K |
| 2026-07-10 | GBp 237.50 | +1.06% | GBp 247.00 | GBp 247.00 | GBp 235.00 | 2.08K |
| 2026-07-09 | GBp 235.00 | -4.08% | GBp 245.00 | GBp 245.00 | GBp 235.00 | 968 |
| 2026-07-08 | GBp 245.00 | +2.08% | GBp 247.00 | GBp 247.00 | GBp 235.00 | 41.60K |
| 2026-07-07 | GBp 240.00 | +1.27% | GBp 244.00 | GBp 246.00 | GBp 240.00 | 58.33K |
| 2026-07-06 | GBp 237.00 | -0.42% | GBp 237.00 | GBp 244.84 | GBp 237.00 | 7.86K |
| 2026-07-03 | GBp 238.00 | -0.83% | GBp 237.00 | GBp 245.00 | GBp 237.00 | 41.40K |
| 2026-07-02 | GBp 240.00 | +0.42% | GBp 239.00 | GBp 240.00 | GBp 235.00 | 42.38K |
| 2026-07-01 | GBp 239.00 | +0.42% | GBp 235.00 | GBp 239.00 | GBp 234.00 | 4.19K |
| 2026-06-30 | GBp 238.00 | 0.00% | GBp 239.00 | GBp 239.00 | GBp 228.00 | 18.52K |
| 2026-06-29 | GBp 238.00 | 0.00% | GBp 238.00 | GBp 238.00 | GBp 228.00 | 19.99K |
| 2026-06-26 | GBp 238.00 | +0.63% | GBp 237.00 | GBp 238.00 | GBp 235.00 | 39.82K |
| 2026-06-25 | GBp 236.50 | +2.38% | GBp 240.00 | GBp 240.00 | GBp 230.00 | 19.86K |
| 2026-06-24 | GBp 231.00 | -1.28% | GBp 228.00 | GBp 239.00 | GBp 228.00 | 29.92K |
| 2026-06-23 | GBp 234.00 | -2.50% | GBp 234.00 | GBp 239.00 | GBp 228.03 | 1.06K |
| 2026-06-22 | GBp 240.00 | +2.56% | GBp 240.00 | GBp 240.00 | GBp 228.00 | 17.55K |
| 2026-06-19 | GBp 234.00 | -1.27% | GBp 232.00 | GBp 239.00 | GBp 228.00 | 42.60K |
| 2026-06-18 | GBp 237.00 | -2.07% | GBp 228.00 | GBp 241.00 | GBp 228.00 | 26.54K |
| 2026-06-17 | GBp 242.00 | 0.00% | GBp 228.00 | GBp 242.00 | GBp 228.00 | 33.54K |
| 2026-06-16 | GBp 242.00 | +2.98% | GBp 235.00 | GBp 242.00 | GBp 228.00 | 43.76K |
| 2026-06-15 | GBp 235.00 | -2.89% | GBp 243.00 | GBp 243.00 | GBp 229.00 | 54.14K |
| 2026-06-12 | GBp 242.00 | +2.98% | GBp 234.00 | GBp 242.00 | GBp 234.00 | 81.76K |
| 2026-06-11 | GBp 235.00 | +0.86% | GBp 234.00 | GBp 241.60 | GBp 234.00 | 38.46K |
| 2026-06-10 | GBp 233.00 | -1.27% | GBp 233.00 | GBp 243.00 | GBp 233.00 | 13.78K |
| 2026-06-09 | GBp 236.00 | 0.00% | GBp 232.50 | GBp 233.20 | GBp 228.00 | 1.12K |
| 2026-06-08 | GBp 236.00 | +2.16% | GBp 232.00 | GBp 240.00 | GBp 232.00 | 6.31K |
| 2026-06-05 | GBp 231.00 | +0.43% | GBp 231.00 | GBp 240.00 | GBp 228.15 | 18.21K |
| 2026-06-04 | GBp 230.00 | 0.00% | GBp 231.00 | GBp 240.00 | GBp 230.00 | 28.25K |
| 2026-06-03 | GBp 230.00 | -1.50% | GBp 227.00 | GBp 236.99 | GBp 226.00 | 12.33K |
| 2026-06-02 | GBp 233.50 | -2.71% | GBp 231.00 | GBp 241.00 | GBp 228.00 | 22.22K |
| 2026-06-01 | GBp 240.00 | +0.42% | GBp 236.00 | GBp 243.00 | GBp 232.58 | 25.28K |
| 2026-05-29 | GBp 239.00 | -2.45% | GBp 242.00 | GBp 245.00 | GBp 234.92 | 32.77K |
| 2026-05-28 | GBp 245.00 | +2.08% | GBp 240.00 | GBp 245.00 | GBp 240.00 | 26.80K |
| 2026-05-27 | GBp 240.00 | +0.84% | GBp 240.00 | GBp 244.00 | GBp 235.00 | 15.31K |