1. Share Prices

  2. Braemar PLC (BMS)

272.00p-4.00 (-1.45%)18 Apr 2024, 17:34
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
Apr 17, 2024275.00p277.00p270.55p276.00p16,250
Apr 16, 2024272.00p275.65p270.55p273.50p34,349
Apr 15, 2024269.00p275.00p269.00p275.00p137,250
Apr 12, 2024268.00p275.60p268.00p273.00p35,505
Apr 11, 2024275.00p276.00p268.40p272.00p33,123
Apr 10, 2024274.00p274.00p267.15p272.50p46,363
Apr 9, 2024266.00p270.80p261.00p268.00p66,110
Apr 8, 2024267.00p273.60p261.00p266.00p189,118
Apr 5, 2024272.48p274.30p261.00p271.00p14,916
Apr 4, 2024274.55p274.40p263.00p268.50p25,368
Apr 3, 2024270.00p272.00p258.00p270.00p62,938
Apr 2, 2024258.00p260.00p252.40p260.00p103,665
Mar 28, 2024263.00p269.00p256.00p262.50p23,174
Mar 27, 2024262.00p269.00p257.38p262.50p34,398
Mar 26, 2024265.00p269.00p262.00p264.00p26,876
Mar 25, 2024262.00p269.73p261.88p264.50p37,969
Mar 22, 2024258.00p268.92p258.00p266.00p81,916
Mar 21, 2024255.00p264.00p250.00p259.50p135,676
Mar 20, 2024261.00p268.60p252.16p255.00p177,946
Mar 19, 2024253.00p260.00p250.00p253.50p158,695
Mar 18, 2024264.00p276.00p253.00p253.00p93,834
Mar 15, 2024265.00p272.40p265.00p269.00p21,054
Mar 14, 2024272.00p272.00p264.00p264.00p32,104
Mar 13, 2024270.00p278.55p270.00p273.50p6,818
Mar 12, 2024270.00p275.00p268.72p271.00p33,030
Mar 11, 2024271.00p279.00p270.00p273.00p80,155
Mar 8, 2024270.00p279.00p268.00p272.50p100,158
Mar 7, 2024269.00p275.00p268.84p272.50p22,069
Mar 6, 2024266.00p272.00p266.00p269.50p67,723
Mar 5, 2024266.00p272.00p266.00p268.00p22,469
Mar 4, 2024269.00p272.00p266.00p268.00p49,064
Mar 1, 2024266.00p272.00p264.92p266.00p127,308
Feb 29, 2024268.00p273.45p265.00p266.00p36,361
Feb 28, 2024266.00p273.45p265.00p266.00p21,770
Feb 27, 2024268.00p276.00p261.00p268.50p77,393
Feb 26, 2024269.00p276.00p265.00p265.00p52,200
Feb 23, 2024269.00p275.00p267.00p275.00p41,468
Feb 22, 2024267.00p270.00p266.00p267.00p5,681
Feb 21, 2024267.00p275.00p266.00p267.00p17,891
Feb 20, 2024277.00p277.00p267.00p275.00p28,863
Feb 19, 2024276.00p277.00p266.00p271.00p22,775
Feb 16, 2024276.00p276.00p265.00p266.00p5,401
Feb 15, 2024271.00p277.00p266.00p266.00p23,673
Feb 14, 2024272.00p276.55p267.00p271.50p21,401
Feb 13, 2024275.00p277.00p269.08p275.00p32,278
Feb 12, 2024271.00p276.30p263.00p270.00p44,052
Feb 9, 2024265.00p271.65p265.00p267.00p19,731
Feb 8, 2024272.00p277.00p267.00p269.00p5,643
Feb 7, 2024270.00p275.45p265.00p265.00p38,564
Feb 6, 2024267.00p275.45p265.00p267.00p34,676
1234
Showing 1 to 50 of 153

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41