Braime Group PLC Class A BMT
LSE · United Kingdom · Producer Manufacturing
GBp 1,300.00+6.00 (+0.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,300.00 | 0.00% | GBp 1,200.00 | GBp 1,200.00 | GBp 1,200.00 | 606 |
| 2026-09-30 | GBp 1,300.00 | +4.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,200.00 | 2.00K |
| 2026-09-29 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,375.00 | GBp 1,375.00 | 162 |
| 2026-09-28 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,375.00 | 145 |
| 2026-09-25 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,200.00 | 1.89K |
| 2026-09-24 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,400.00 | 71 |
| 2026-09-23 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,375.00 | GBp 1,375.00 | 153 |
| 2026-09-22 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,200.00 | GBp 1,200.00 | 2.00K |
| 2026-09-21 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,200.00 | GBp 1,100.00 | 1.00K |
| 2026-09-18 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,250.00 | GBp 1,250.00 | 0 |
| 2026-09-17 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,400.00 | 106 |
| 2026-09-16 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,400.00 | 0 |
| 2026-09-15 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,400.00 | 74 |
| 2026-09-14 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,100.00 | 239 |
| 2026-09-11 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,390.00 | GBp 1,390.00 | 421 |
| 2026-09-10 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,375.00 | GBp 1,375.00 | 144 |
| 2026-09-09 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,200.00 | 1.60K |
| 2026-09-08 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,200.00 | GBp 1,200.00 | 200 |
| 2026-09-07 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,390.00 | 73 |
| 2026-09-04 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,390.00 | GBp 1,375.00 | 144 |
| 2026-09-03 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,375.00 | GBp 1,375.00 | 69 |
| 2026-09-02 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,375.00 | GBp 1,375.00 | 75 |
| 2026-09-01 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,375.00 | GBp 1,160.00 | 645 |
| 2026-08-28 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,250.00 | GBp 1,250.00 | 0 |
| 2026-08-27 | GBp 1,250.00 | +4.17% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,300.00 | 77 |
| 2026-08-26 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,150.00 | 379 |
| 2026-08-25 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,275.00 | 156 |
| 2026-08-24 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,275.00 | GBp 1,275.00 | 155 |
| 2026-08-21 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,200.00 | GBp 1,200.00 | 0 |
| 2026-08-20 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,275.00 | GBp 1,275.00 | 78 |
| 2026-08-19 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,275.00 | 78 |
| 2026-08-18 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,275.00 | 371 |
| 2026-08-17 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,102.50 | 271 |
| 2026-08-14 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,275.00 | GBp 1,275.00 | 78 |
| 2026-08-13 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,100.00 | 40 |
| 2026-08-12 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,275.00 | GBp 1,275.00 | 39 |
| 2026-08-11 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,100.00 | 83 |
| 2026-08-10 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,275.00 | 40 |
| 2026-08-07 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,200.00 | GBp 1,200.00 | 0 |
| 2026-08-06 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,280.00 | GBp 1,280.00 | 32 |
| 2026-08-05 | GBp 1,200.00 | -4.00% | GBp 1,250.00 | GBp 1,370.00 | GBp 1,100.00 | 73 |
| 2026-08-04 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,390.00 | GBp 1,110.00 | 561 |
| 2026-08-03 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,100.00 | 592 |
| 2026-07-31 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,390.00 | GBp 1,380.00 | 90 |
| 2026-07-30 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,200.00 | 493 |
| 2026-07-29 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,106.00 | GBp 1,106.00 | 500 |
| 2026-07-28 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,145.00 | 501 |
| 2026-07-27 | GBp 1,250.00 | 0.00% | GBp 1,250.00 | GBp 1,400.00 | GBp 1,100.00 | 121 |
| 2026-07-24 | GBp 1,250.00 | +4.17% | GBp 1,200.00 | GBp 1,400.00 | GBp 1,100.00 | 488 |
| 2026-07-23 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,100.00 | 101 |
| 2026-07-22 | GBp 1,200.00 | 0.00% | GBp 1,200.00 | GBp 1,300.00 | GBp 1,130.00 | 500 |
| 2026-07-21 | GBp 1,200.00 | -7.69% | GBp 1,300.00 | GBp 1,300.00 | GBp 1,129.00 | 300 |
| 2026-07-20 | GBp 1,300.00 | 0.00% | GBp 1,300.00 | GBp 1,400.00 | GBp 1,200.00 | 103 |
| 2026-07-17 | GBp 1,300.00 | 0.00% | GBp 1,300.00 | GBp 1,200.00 | GBp 1,200.00 | 9 |
| 2026-07-16 | GBp 1,300.00 | 0.00% | GBp 1,300.00 | GBp 1,390.00 | GBp 1,388.00 | 216 |
| 2026-07-15 | GBp 1,300.00 | 0.00% | GBp 1,300.00 | GBp 1,400.00 | GBp 1,200.00 | 3 |
| 2026-07-14 | GBp 1,300.00 | 0.00% | GBp 1,300.00 | GBp 1,400.00 | GBp 1,200.00 | 553 |
| 2026-07-13 | GBp 1,300.00 | -3.70% | GBp 1,350.00 | GBp 1,400.00 | GBp 1,301.00 | 671 |
| 2026-07-10 | GBp 1,350.00 | -6.90% | GBp 1,400.00 | GBp 1,500.00 | GBp 1,300.00 | 466 |
| 2026-07-09 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,450.00 | GBp 1,450.00 | 0 |
| 2026-07-08 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,500.00 | GBp 1,400.00 | 57 |
| 2026-07-07 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,500.00 | GBp 1,500.00 | 70 |
| 2026-07-06 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,500.00 | GBp 1,400.00 | 3 |
| 2026-07-03 | GBp 1,450.00 | +3.57% | GBp 1,400.00 | GBp 1,500.00 | GBp 1,500.00 | 3 |
| 2026-07-02 | GBp 1,400.00 | +12.00% | GBp 1,250.00 | GBp 1,500.00 | GBp 1,100.00 | 842 |
| 2026-07-01 | GBp 1,250.00 | +8.70% | GBp 1,150.00 | GBp 1,400.00 | GBp 1,100.00 | 1.84K |
| 2026-06-30 | GBp 1,150.00 | 0.00% | GBp 1,150.00 | GBp 1,255.00 | GBp 1,255.00 | 79 |
| 2026-06-29 | GBp 1,150.00 | 0.00% | GBp 1,150.00 | GBp 1,300.00 | GBp 1,000.00 | 214 |
| 2026-06-26 | GBp 1,150.00 | 0.00% | GBp 1,150.00 | GBp 1,300.00 | GBp 1,000.00 | 183 |
| 2026-06-25 | GBp 1,150.00 | +9.52% | GBp 1,050.00 | GBp 1,255.00 | GBp 1,000.00 | 727 |
| 2026-06-24 | GBp 1,050.00 | 0.00% | GBp 1,050.00 | GBp 1,050.00 | GBp 1,050.00 | 0 |
| 2026-06-23 | GBp 1,050.00 | -4.55% | GBp 1,100.00 | GBp 1,200.00 | GBp 1,029.00 | 345 |
| 2026-06-22 | GBp 1,100.00 | 0.00% | GBp 1,100.00 | GBp 1,200.00 | GBp 1,029.00 | 367 |
| 2026-06-19 | GBp 1,100.00 | +4.76% | GBp 1,050.00 | GBp 1,200.00 | GBp 900.00 | 489 |
| 2026-06-18 | GBp 1,050.00 | 0.00% | GBp 1,050.00 | GBp 1,050.00 | GBp 1,050.00 | 0 |
| 2026-06-17 | GBp 1,050.00 | +10.53% | GBp 950.00 | GBp 1,100.00 | GBp 900.00 | 305 |
| 2026-06-16 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 1,100.00 | GBp 1,074.00 | 113 |
| 2026-06-15 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 1,050.00 | GBp 800.00 | 102 |
| 2026-06-12 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 950.00 | GBp 950.00 | 0 |
| 2026-06-11 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 950.00 | GBp 950.00 | 0 |
| 2026-06-10 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 1,050.00 | GBp 1,050.00 | 194 |
| 2026-06-09 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 950.00 | GBp 950.00 | 0 |
| 2026-06-08 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 1,050.00 | GBp 1,050.00 | 100 |
| 2026-06-05 | GBp 950.00 | +5.56% | GBp 900.00 | GBp 1,100.00 | GBp 800.00 | 421 |
| 2026-06-04 | GBp 900.00 | -5.26% | GBp 950.00 | GBp 1,055.00 | GBp 800.00 | 666 |
| 2026-06-03 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 950.00 | GBp 950.00 | 0 |
| 2026-06-02 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 845.00 | GBp 845.00 | 900 |
| 2026-06-01 | GBp 950.00 | 0.00% | GBp 950.00 | GBp 850.00 | GBp 850.00 | 1.04K |
| 2026-05-29 | GBp 950.00 | +11.76% | GBp 850.00 | GBp 1,000.00 | GBp 800.00 | 219 |
| 2026-05-28 | GBp 850.00 | 0.00% | GBp 850.00 | GBp 974.00 | GBp 974.00 | 101 |