Braemar Plc (BMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:13PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 300.00 | 300.00 | 290.00 | 294.50 | 294.50 | 50,584 |
| 27 June 2024 | 296.98 | 299.00 | 289.44 | 294.50 | 294.50 | 14,215 |
| 26 June 2024 | 295.00 | 299.55 | 289.00 | 295.50 | 295.50 | 16,787 |
| 25 June 2024 | 297.00 | 300.00 | 292.00 | 292.00 | 292.00 | 94,190 |
| 24 June 2024 | 297.00 | 297.00 | 281.00 | 293.50 | 293.50 | 37,380 |
| 21 June 2024 | 299.00 | 299.00 | 293.30 | 299.00 | 299.00 | 22,717 |
| 20 June 2024 | 292.00 | 298.10 | 291.00 | 293.00 | 293.00 | 21,661 |
| 19 June 2024 | 295.00 | 295.00 | 281.70 | 290.50 | 290.50 | 57,164 |
| 18 June 2024 | 287.84 | 296.20 | 281.00 | 288.00 | 288.00 | 314,104 |
| 17 June 2024 | 285.00 | 296.00 | 284.41 | 291.50 | 291.50 | 113,671 |
| 14 June 2024 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 6,476 |
| 13 June 2024 | 286.00 | 290.00 | 281.68 | 284.50 | 284.50 | 127,256 |
| 12 June 2024 | 288.00 | 289.58 | 281.00 | 284.00 | 284.00 | 11,594 |
| 11 June 2024 | 289.00 | 289.00 | 281.00 | 285.00 | 285.00 | 20,663 |
| 10 June 2024 | 285.00 | 291.45 | 281.55 | 285.00 | 285.00 | 203,570 |
| 07 June 2024 | 292.00 | 292.00 | 282.00 | 289.00 | 289.00 | 439,096 |
| 06 June 2024 | 288.00 | 299.00 | 284.75 | 282.50 | 282.50 | 14,219 |
| 05 June 2024 | 296.00 | 298.00 | 285.00 | 290.00 | 290.00 | 23,507 |
| 04 June 2024 | 299.00 | 299.00 | 286.00 | 290.00 | 290.00 | 118,893 |
| 03 June 2024 | 287.00 | 298.00 | 283.04 | 294.00 | 294.00 | 97,208 |
| 31 May 2024 | 286.00 | 292.00 | 285.00 | 283.50 | 283.50 | 36,233 |
| 30 May 2024 | 295.75 | 300.25 | 286.00 | 287.50 | 287.50 | 9,329 |
| 29 May 2024 | 297.00 | 303.65 | 286.19 | 287.00 | 287.00 | 114,839 |
| 28 May 2024 | 295.00 | 302.00 | 290.00 | 296.00 | 296.00 | 16,287 |
| 24 May 2024 | 303.00 | 304.70 | 294.64 | 301.50 | 301.50 | 174,174 |
| 23 May 2024 | 296.00 | 304.00 | 281.00 | 300.00 | 300.00 | 325,619 |
| 22 May 2024 | 315.00 | 315.00 | 300.00 | 310.00 | 310.00 | 124,336 |
| 21 May 2024 | 290.00 | 317.64 | 287.28 | 310.00 | 310.00 | 149,900 |
| 20 May 2024 | 295.00 | 299.00 | 286.00 | 298.00 | 298.00 | 28,106 |
| 17 May 2024 | 294.00 | 299.60 | 290.90 | 295.50 | 295.50 | 37,712 |
| 16 May 2024 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | 44,350 |
| 15 May 2024 | 293.00 | 296.00 | 281.00 | 285.50 | 285.50 | 34,988 |
| 14 May 2024 | 283.00 | 297.00 | 281.00 | 288.00 | 288.00 | 31,675 |
| 13 May 2024 | 287.00 | 297.00 | 287.00 | 295.00 | 295.00 | 9,335 |
| 10 May 2024 | 286.00 | 297.00 | 286.00 | 286.00 | 286.00 | 24,786 |
| 09 May 2024 | 278.00 | 295.94 | 278.00 | 292.00 | 292.00 | 91,064 |
| 08 May 2024 | 280.00 | 284.00 | 269.70 | 276.00 | 276.00 | 30,436 |
| 07 May 2024 | 279.00 | 280.00 | 271.26 | 280.00 | 280.00 | 19,391 |
| 03 May 2024 | 280.00 | 280.00 | 269.00 | 277.00 | 277.00 | 22,674 |
| 02 May 2024 | 275.00 | 282.00 | 269.00 | 274.00 | 274.00 | 28,975 |
| 01 May 2024 | 280.00 | 283.60 | 276.00 | 279.00 | 279.00 | 12,755 |
| 30 Apr 2024 | 279.00 | 284.00 | 275.00 | 277.50 | 277.50 | 149,109 |
| 29 Apr 2024 | 269.00 | 278.50 | 269.00 | 276.00 | 276.00 | 4,048 |
| 26 Apr 2024 | 275.00 | 277.48 | 271.99 | 274.00 | 274.00 | 196,454 |
| 25 Apr 2024 | 279.55 | 279.55 | 271.45 | 275.00 | 275.00 | 5,201 |
| 24 Apr 2024 | 280.00 | 280.00 | 273.00 | 274.00 | 274.00 | 22,419 |
| 23 Apr 2024 | 275.00 | 278.80 | 270.50 | 274.50 | 274.50 | 11,958 |
| 22 Apr 2024 | 264.80 | 280.00 | 264.80 | 271.50 | 271.50 | 32,505 |
| 19 Apr 2024 | 275.00 | 278.80 | 270.50 | 274.50 | 274.50 | 40,127 |
| 18 Apr 2024 | 269.00 | 280.00 | 269.00 | 272.00 | 272.00 | 30,179 |
| 17 Apr 2024 | 275.00 | 277.00 | 270.55 | 276.00 | 276.00 | 16,250 |
| 16 Apr 2024 | 272.00 | 275.65 | 270.55 | 273.50 | 273.50 | 34,349 |
| 15 Apr 2024 | 269.00 | 275.00 | 269.00 | 275.00 | 275.00 | 137,250 |
| 12 Apr 2024 | 268.00 | 275.60 | 268.00 | 273.00 | 273.00 | 35,505 |
| 11 Apr 2024 | 275.00 | 276.00 | 268.40 | 272.00 | 272.00 | 33,123 |
| 10 Apr 2024 | 274.00 | 274.00 | 267.15 | 272.50 | 272.50 | 46,363 |
| 09 Apr 2024 | 266.00 | 270.80 | 261.00 | 268.00 | 268.00 | 66,110 |
| 08 Apr 2024 | 267.00 | 273.60 | 261.00 | 266.00 | 266.00 | 189,118 |
| 05 Apr 2024 | 272.48 | 274.30 | 261.00 | 271.00 | 271.00 | 14,916 |
| 04 Apr 2024 | 274.55 | 274.40 | 263.00 | 268.50 | 268.50 | 25,368 |
| 03 Apr 2024 | 270.00 | 272.00 | 258.00 | 270.00 | 270.00 | 62,938 |
| 02 Apr 2024 | 258.00 | 260.00 | 252.40 | 260.00 | 260.00 | 103,665 |
| 28 Mar 2024 | 263.00 | 269.00 | 256.00 | 262.50 | 262.50 | 23,174 |
| 27 Mar 2024 | 262.00 | 269.00 | 257.38 | 262.50 | 262.50 | 34,398 |
| 26 Mar 2024 | 265.00 | 269.00 | 262.00 | 264.00 | 264.00 | 26,876 |
| 25 Mar 2024 | 262.00 | 269.73 | 261.88 | 264.50 | 264.50 | 37,969 |
| 22 Mar 2024 | 258.00 | 268.92 | 258.00 | 266.00 | 266.00 | 81,916 |
| 21 Mar 2024 | 255.00 | 264.00 | 250.00 | 259.50 | 259.50 | 135,676 |
| 20 Mar 2024 | 261.00 | 268.60 | 252.16 | 255.00 | 255.00 | 177,946 |
| 19 Mar 2024 | 253.00 | 260.00 | 250.00 | 253.50 | 253.50 | 158,695 |
| 18 Mar 2024 | 264.00 | 276.00 | 253.00 | 253.00 | 253.00 | 93,834 |
| 15 Mar 2024 | 265.00 | 272.40 | 265.00 | 269.00 | 269.00 | 21,054 |
| 14 Mar 2024 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 32,104 |
| 13 Mar 2024 | 270.00 | 278.55 | 270.00 | 273.50 | 273.50 | 6,818 |
| 12 Mar 2024 | 270.00 | 275.00 | 268.72 | 271.00 | 271.00 | 33,030 |
| 11 Mar 2024 | 271.00 | 279.00 | 270.00 | 273.00 | 273.00 | 80,155 |
| 08 Mar 2024 | 270.00 | 279.00 | 268.00 | 272.50 | 272.50 | 100,158 |
| 07 Mar 2024 | 269.00 | 275.00 | 268.84 | 272.50 | 272.50 | 22,069 |
| 06 Mar 2024 | 266.00 | 272.00 | 266.00 | 269.50 | 269.50 | 67,723 |
| 05 Mar 2024 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 22,469 |
| 04 Mar 2024 | 269.00 | 272.00 | 266.00 | 268.00 | 268.00 | 49,064 |
| 01 Mar 2024 | 266.00 | 272.00 | 264.92 | 266.00 | 266.00 | 127,308 |
| 29 Feb 2024 | 268.00 | 273.45 | 265.00 | 266.00 | 266.00 | 36,361 |
| 28 Feb 2024 | 266.00 | 273.45 | 265.00 | 266.00 | 266.00 | 21,770 |
| 27 Feb 2024 | 268.00 | 276.00 | 261.00 | 268.50 | 268.50 | 77,393 |
| 26 Feb 2024 | 269.00 | 276.00 | 265.00 | 265.00 | 265.00 | 52,200 |
| 23 Feb 2024 | 269.00 | 275.00 | 267.00 | 275.00 | 275.00 | 41,468 |
| 22 Feb 2024 | 267.00 | 270.00 | 266.00 | 267.00 | 267.00 | 5,681 |
| 22 Feb 2024 | 4 Dividend | |||||
| 21 Feb 2024 | 267.00 | 275.00 | 266.00 | 267.00 | 263.00 | 17,891 |
| 20 Feb 2024 | 277.00 | 277.00 | 267.00 | 275.00 | 270.88 | 28,863 |
| 19 Feb 2024 | 276.00 | 277.00 | 266.00 | 271.00 | 266.94 | 22,775 |
| 16 Feb 2024 | 276.00 | 276.00 | 265.00 | 266.00 | 262.01 | 5,401 |
| 15 Feb 2024 | 271.00 | 277.00 | 266.00 | 266.00 | 262.01 | 23,673 |
| 14 Feb 2024 | 272.00 | 276.55 | 267.00 | 271.50 | 267.43 | 21,401 |
| 13 Feb 2024 | 275.00 | 277.00 | 269.08 | 275.00 | 270.88 | 32,278 |
| 12 Feb 2024 | 271.00 | 276.30 | 263.00 | 270.00 | 265.96 | 44,052 |
| 09 Feb 2024 | 265.00 | 271.65 | 265.00 | 267.00 | 263.00 | 19,731 |
| 08 Feb 2024 | 272.00 | 277.00 | 267.00 | 269.00 | 264.97 | 5,643 |
| 07 Feb 2024 | 270.00 | 275.45 | 265.00 | 265.00 | 261.03 | 38,564 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.