LSE - Delayed Quote
GBp
Braemar Plc (BMS.L)
230.00
-2.00
(-0.86%)
At close: October 30 at 4:46:58 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
234.00
234.64
226.00
230.00
230.00
112,191
Oct 29, 2026
227.00
234.00
227.00
232.00
232.00
45,416
Oct 28, 2026
233.00
241.00
224.00
228.00
228.00
156,521
Oct 27, 2026
237.00
241.00
234.00
235.00
235.00
29,147
Oct 26, 2026
240.00
243.00
231.00
238.00
238.00
62,831
Oct 23, 2026
241.00
245.00
232.00
237.00
237.00
103,760
Oct 22, 2026
242.00
246.00
240.00
243.00
243.00
104,351
Oct 21, 2026
246.00
246.00
242.52
246.00
246.00
61,260
Oct 20, 2026
242.00
247.00
239.08
246.00
246.00
95,832
Oct 19, 2026
238.00
247.00
238.00
246.00
246.00
105,627
Oct 16, 2026
245.00
245.00
243.00
244.00
244.00
151,776
Oct 15, 2026
245.00
245.00
241.66
244.00
244.00
71,072
Oct 14, 2026
245.00
245.00
242.00
244.00
244.00
84,467
Oct 13, 2026
244.00
245.00
242.00
244.00
244.00
272,999
Oct 12, 2026
238.00
246.00
233.00
245.00
245.00
300,969
Oct 9, 2026
233.00
238.80
233.00
237.00
237.00
75,023
Oct 8, 2026
235.00
239.00
234.00
235.00
235.00
36,781
Oct 7, 2026
240.00
240.00
230.00
235.00
235.00
69,251
Oct 6, 2026
235.00
241.00
226.00
235.00
235.00
376,947
Oct 5, 2026
232.00
235.00
229.00
229.00
229.00
17,409
Oct 2, 2026
234.00
235.00
225.00
234.00
234.00
3,195
Oct 1, 2026
229.00
237.00
225.00
235.00
235.00
40,800
Sep 30, 2026
231.00
237.36
231.00
232.00
232.00
30,668
Sep 29, 2026
231.00
238.00
225.30
233.00
233.00
112,655
Sep 28, 2026
238.00
238.00
225.00
225.00
225.00
39,699
Sep 25, 2026
236.00
240.00
225.00
240.00
240.00
101,877
Sep 24, 2026
226.00
236.00
226.00
236.00
236.00
11,274
Sep 23, 2026
230.00
235.77
228.00
228.00
228.00
80,785
Sep 22, 2026
225.00
233.00
225.00
228.00
228.00
24,218
Sep 21, 2026
231.00
233.44
221.00
231.00
231.00
52,116
Sep 18, 2026
227.00
230.00
220.00
230.00
230.00
68,435
Sep 17, 2026
230.00
230.00
220.00
222.00
222.00
39,860
Sep 16, 2026
225.00
230.00
220.00
230.00
230.00
100,771
Sep 15, 2026
215.00
227.00
213.00
227.00
227.00
26,051
Sep 14, 2026
221.00
229.00
217.00
226.00
226.00
38,862
Sep 11, 2026
221.00
230.00
221.00
230.00
230.00
70,632
Sep 10, 2026
227.00
227.00
220.50
227.00
227.00
50,452
Sep 9, 2026
229.00
229.00
214.00
222.00
222.00
42,519
Sep 8, 2026
225.00
230.00
217.52
219.00
219.00
102,411
Sep 7, 2026
227.00
230.00
216.00
230.00
230.00
67,843
Sep 4, 2026
219.00
225.00
215.00
217.00
217.00
143,240
Sep 3, 2026
223.00
229.00
215.00
220.00
220.00
11,810
Sep 2, 2026
220.00
230.00
215.00
230.00
230.00
40,626
Sep 1, 2026
229.00
229.00
220.00
222.50
222.50
56,260
Aug 28, 2026
229.84
230.00
214.00
223.50
223.50
43,683
Aug 27, 2026
224.00
230.00
222.00
227.00
227.00
15,169
Aug 26, 2026
225.00
228.00
220.71
221.00
221.00
26,253
Aug 25, 2026
228.00
228.00
214.00
225.00
225.00
7,090
Aug 24, 2026
225.00
228.00
220.00
228.00
228.00
21,584
Aug 21, 2026
220.00
227.00
214.00
220.00
220.00
36,101
Aug 20, 2026
227.00
227.00
214.00
227.00
227.00
15,070
Aug 19, 2026
227.00
227.00
220.50
227.00
227.00
5,101
Aug 18, 2026
221.00
228.00
214.00
220.00
220.00
26,872
Aug 17, 2026
228.00
228.00
215.62
220.00
220.00
23,655
Aug 14, 2026
228.00
228.00
212.82
220.00
220.00
57,763
Aug 13, 2026
227.00
227.00
219.85
225.00
225.00
9,700
Aug 12, 2026
215.00
228.00
215.00
223.50
223.50
2,161
Aug 11, 2026
225.00
225.00
214.00
222.00
222.00
19,425
Aug 10, 2026
228.00
228.00
215.00
220.00
220.00
26,296
Aug 7, 2026
224.00
227.00
218.22
225.00
225.00
28,817
Aug 6, 2026
228.00
228.00
216.00
228.00
228.00
37,894
Aug 5, 2026
220.00
228.00
220.00
228.00
228.00
25,326
Aug 4, 2026
223.00
228.00
221.70
228.00
228.00
17,569
Aug 3, 2026
212.00
227.00
209.00
226.00
226.00
80,677
Jul 31, 2026
228.00
228.00
214.88
228.00
228.00
6,998
Jul 30, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
216.00
229.00
210.00
229.00
229.00
60,589
Jul 29, 2026
220.00
236.00
219.74
221.00
220.96
47,234
Jul 28, 2026
230.00
237.00
221.00
223.00
222.95
65,463
Jul 27, 2026
220.00
236.00
220.00
235.00
234.95
70,349
Jul 24, 2026
235.00
235.00
220.00
223.00
222.95
42,435
Jul 23, 2026
237.00
237.00
221.00
224.00
223.95
41,677
Jul 22, 2026
237.00
237.00
221.09
226.00
225.95
27,076
Jul 21, 2026
237.00
237.00
222.00
230.00
229.95
43,763
Jul 20, 2026
235.00
235.00
224.80
228.00
227.95
46,839
Jul 17, 2026
231.00
237.00
224.00
237.00
236.95
59,865
Jul 16, 2026
231.00
236.00
225.23
230.00
229.95
30,403
Jul 15, 2026
231.00
238.00
226.00
226.00
225.95
35,085
Jul 14, 2026
236.00
244.00
231.00
231.00
230.95
56,589
Jul 13, 2026
237.50
245.00
235.00
239.50
239.45
4,698
Jul 10, 2026
247.00
247.00
235.00
237.50
237.45
2,075
Jul 9, 2026
245.00
245.00
235.00
235.00
234.95
968
Jul 8, 2026
247.00
247.00
235.00
245.00
244.95
41,604
Jul 7, 2026
244.00
246.00
240.00
240.00
239.95
58,332
Jul 6, 2026
237.00
244.84
237.00
237.00
236.95
7,859
Jul 3, 2026
237.00
245.00
237.00
238.00
237.95
41,395
Jul 2, 2026
239.00
240.00
235.00
240.00
239.95
42,381
Jul 1, 2026
235.00
239.00
234.00
239.00
238.95
4,193
Jun 30, 2026
239.00
239.00
228.00
238.00
237.95
18,517
Jun 29, 2026
238.00
238.00
228.00
238.00
237.95
19,985
Jun 26, 2026
237.00
238.00
235.00
238.00
237.95
39,820
Jun 25, 2026
240.00
240.00
230.00
236.50
236.45
19,861
Jun 24, 2026
228.00
239.00
228.00
231.00
230.95
29,924
Jun 23, 2026
234.00
239.00
228.03
234.00
233.95
1,055
Jun 22, 2026
240.00
240.00
228.00
240.00
239.95
17,554
Jun 19, 2026
232.00
239.00
228.00
234.00
233.95
42,597
Jun 18, 2026
228.00
241.00
228.00
237.00
236.95
26,541
Jun 17, 2026
228.00
242.00
228.00
242.00
241.95
33,544
Jun 16, 2026
235.00
242.00
228.00
242.00
241.95
43,757
Jun 15, 2026
243.00
243.00
229.00
235.00
234.95
54,143
Jun 12, 2026
234.00
242.00
234.00
242.00
241.95
81,755
Jun 11, 2026
234.00
241.60
234.00
235.00
234.95
38,459
Jun 10, 2026
233.00
243.00
233.00
233.00
232.95
13,776
Jun 9, 2026
232.50
233.20
228.00
236.00
235.95
1,118
Jun 8, 2026
232.00
240.00
232.00
236.00
235.95
6,307
Jun 5, 2026
231.00
240.00
228.15
231.00
230.95
18,210
Jun 4, 2026
231.00
240.00
230.00
230.00
229.95
28,247
Jun 3, 2026
227.00
236.99
226.00
230.00
229.95
12,326
Jun 2, 2026
231.00
241.00
228.00
233.50
233.45
22,222
Jun 1, 2026
236.00
243.00
232.58
240.00
239.95
25,279
May 29, 2026
242.00
245.00
234.92
239.00
238.95
32,773
May 28, 2026
240.00
245.00
240.00
245.00
244.95
26,796
May 27, 2026
240.00
244.00
235.00
240.00
239.95
15,313
May 26, 2026
233.00
244.00
230.60
238.00
237.95
46,249
May 22, 2026
245.00
245.00
236.00
239.50
239.45
78,272
May 21, 2026
240.00
244.00
235.00
242.00
241.95
43,371
May 20, 2026
235.00
239.90
233.00
235.00
234.95
13,325
May 19, 2026
235.00
240.00
227.00
233.00
232.95
21,723
May 18, 2026
235.00
240.00
233.00
233.36
233.31
47,347
May 15, 2026
239.00
240.00
230.00
240.00
239.95
54,601
May 14, 2026
230.00
239.00
225.00
239.00
238.95
308,258
May 13, 2026
225.00
227.00
223.50
227.00
226.95
31,149
May 12, 2026
224.00
225.00
215.00
224.50
224.45
55,505
May 11, 2026
220.00
225.00
220.00
220.00
219.96
56,059
May 8, 2026
225.00
226.00
216.00
216.00
215.96
26,757
May 7, 2026
222.00
222.00
216.50
220.00
219.96
5,092
May 6, 2026
220.00
221.00
210.00
221.00
220.96
16,268
May 5, 2026
219.00
221.00
211.69
220.00
219.96
14,094
May 1, 2026
226.00
226.00
215.00
215.00
214.96
13,839
Apr 30, 2026
212.00
225.00
211.00
215.00
214.96
19,075
Apr 29, 2026
214.00
220.00
213.00
214.00
213.96
46,008
Apr 28, 2026
213.00
220.00
211.00
214.50
214.46
37,590
Apr 27, 2026
214.00
224.00
214.00
215.00
214.96
29,950
Apr 24, 2026
218.00
224.00
213.00
214.00
213.96
50,236
Apr 23, 2026
216.00
224.00
214.00
216.50
216.46
19,675
Apr 22, 2026
216.00
224.00
216.00
218.00
217.96
9,122
Apr 21, 2026
225.00
225.00
217.48
220.00
219.96
35,297
Apr 20, 2026
216.00
224.00
216.00
223.00
222.95
16,341
Apr 17, 2026
220.00
225.00
216.47
219.00
218.96
142,961
Apr 16, 2026
223.00
225.00
215.00
221.00
220.96
26,584
Apr 15, 2026
218.00
223.00
214.00
217.00
216.96
159,090
Apr 14, 2026
215.00
222.00
214.00
214.00
213.96
77,533
Apr 13, 2026
215.00
219.00
215.00
218.00
217.96
49,119
Apr 10, 2026
222.00
223.00
219.90
220.00
219.96
15,115
Apr 9, 2026
221.00
224.76
215.00
220.00
219.96
87,481
Apr 8, 2026
225.00
225.00
222.81
225.00
224.95
32,029
Apr 7, 2026
225.00
225.00
221.00
224.50
224.45
27,910
Apr 2, 2026
224.00
225.00
222.05
223.00
222.95
43,984
Apr 1, 2026
222.00
223.00
216.77
223.00
222.95
32,843
Mar 31, 2026
218.00
225.00
212.00
225.00
224.95
57,555
Mar 30, 2026
217.00
225.00
217.00
219.00
218.96
111,983
Mar 27, 2026
225.00
225.00
217.00
222.00
221.95
45,269
Mar 26, 2026
219.00
224.00
217.13
220.00
219.96
14,366
Mar 25, 2026
215.00
225.00
207.70
218.00
217.96
124,111
Mar 24, 2026
228.00
230.00
221.00
224.00
223.95
68,780
Mar 23, 2026
230.00
234.86
227.00
227.00
226.95
65,693
Mar 20, 2026
233.00
235.00
233.00
235.00
234.95
44,044
Mar 19, 2026
234.00
235.00
227.00
235.00
234.95
34,024
Mar 18, 2026
235.00
235.86
229.60
234.00
233.95
43,856
Mar 17, 2026
232.00
234.84
230.00
234.00
233.95
33,965
Mar 16, 2026
235.00
239.00
232.00
234.00
233.95
92,838
Mar 13, 2026
235.00
235.00
230.00
235.00
234.95
118,253
Mar 12, 2026
234.00
235.00
225.12
234.50
234.45
246,055
Mar 11, 2026
218.00
233.90
217.00
232.00
231.95
69,760
Mar 10, 2026
225.00
229.33
220.87
227.50
227.45
38,332
Mar 9, 2026
229.00
229.00
215.00
226.00
225.95
77,639
Mar 6, 2026
225.00
229.00
220.00
224.50
224.45
34,252
Mar 5, 2026
221.00
223.00
217.00
222.50
222.45
18,884
Mar 4, 2026
221.00
222.00
214.57
221.50
221.45
34,369
Mar 3, 2026
212.00
220.00
208.86
219.50
219.46
52,206
Mar 2, 2026
219.00
217.00
212.00
215.00
214.96
75,449
Feb 27, 2026
220.00
220.00
209.00
215.00
214.96
23,187
Feb 26, 2026
219.00
219.00
212.39
216.50
216.46
11,778
Feb 25, 2026
216.00
219.00
216.00
217.50
217.46
19,874
Feb 24, 2026
211.33
219.00
211.33
218.00
217.96
20,039
Feb 23, 2026
219.00
220.00
210.00
215.50
215.46
20,723
Feb 20, 2026
219.00
220.00
210.00
215.50
215.46
37,435
Feb 19, 2026
220.00
220.00
205.00
212.00
211.96
59,290
Feb 18, 2026
216.00
220.00
212.00
219.00
218.96
86,593
Feb 17, 2026
219.00
219.00
212.00
212.00
211.96
17,679
Feb 16, 2026
212.00
219.00
212.00
214.00
213.96
43,315
Feb 13, 2026
219.00
220.00
209.00
212.00
211.96
42,164
Feb 12, 2026
210.00
218.00
207.00
209.50
209.46
70,129
Feb 11, 2026
207.00
219.00
205.28
211.50
211.46
44,835
Feb 10, 2026
207.00
219.00
207.00
215.00
214.96
39,021
Feb 9, 2026
210.00
214.00
208.00
211.00
210.96
40,401
Feb 6, 2026
212.00
221.83
203.11
207.00
206.96
94,703
Feb 5, 2026
214.00
223.00
211.14
223.00
222.95
43,631
Feb 4, 2026
211.00
220.02
211.00
214.00
213.96
23,748
Feb 3, 2026
222.00
222.00
211.00
216.00
215.96
36,655
Feb 2, 2026
213.00
219.00
211.00
216.00
215.96
17,465
Jan 30, 2026
213.00
219.24
211.00
217.00
216.96
63,682
Jan 29, 2026
215.00
222.00
211.00
212.00
211.96
60,394
Jan 28, 2026
216.00
221.00
215.72
216.00
215.96
20,584
Jan 27, 2026
220.00
226.00
214.00
217.00
216.96
87,796
Jan 26, 2026
220.00
228.00
218.53
220.00
219.96
46,694
Jan 23, 2026
216.00
227.00
216.00
220.50
220.46
95,268
Jan 22, 2026
217.00
226.58
216.00
222.50
222.45
104,531
Jan 21, 2026
227.00
230.00
221.00
224.00
223.95
45,702
Jan 20, 2026
228.00
230.00
225.00
226.50
226.45
15,616
Jan 19, 2026
229.00
230.00
218.00
228.50
228.45
26,841
Jan 16, 2026
230.00
230.00
225.00
227.00
226.95
59,524
Jan 15, 2026
224.00
226.00
224.00
225.00
224.95
30,335
Jan 14, 2026
225.00
230.00
219.90
222.00
221.95
66,836
Jan 13, 2026
225.00
229.00
220.00
225.00
224.95
74,815
Jan 12, 2026
225.00
225.00
222.00
223.00
222.95
25,920
Jan 9, 2026
221.00
230.00
220.00
230.00
229.95
34,749
Jan 8, 2026
227.00
229.00
220.00
222.00
221.95
21,966
Jan 7, 2026
223.00
225.00
222.64
225.00
224.95
37,907
Jan 6, 2026
227.00
229.00
216.00
225.00
224.95
15,977
Jan 5, 2026
229.00
229.00
222.00
225.50
225.45
725,462
Jan 2, 2026
229.00
229.00
216.00
219.50
219.46
31,838
Dec 31, 2025
218.00
221.40
215.00
215.00
214.96
27,585
Dec 30, 2025
216.00
228.00
215.00
216.00
215.96
10,575
Dec 29, 2025
219.00
229.00
213.54
220.50
220.46
39,925
Dec 24, 2025
227.00
227.00
227.00
222.50
222.45
6
Dec 23, 2025
215.00
229.00
215.00
222.50
222.45
14,583
Dec 22, 2025
220.00
228.00
217.98
220.00
219.96
9,778
Dec 19, 2025
221.00
222.00
217.00
220.00
219.96
43,132
Dec 18, 2025
222.00
224.00
214.00
216.00
215.96
102,000
Dec 17, 2025
229.00
229.00
217.00
219.00
218.96
37,327
Dec 16, 2025
221.00
224.00
215.96
218.50
218.46
50,518
Dec 15, 2025
227.00
229.00
215.00
220.00
219.96
47,356
Dec 12, 2025
217.00
223.00
217.00
223.00
222.95
3,072
Dec 11, 2025
218.00
224.00
211.00
215.00
214.96
20,035
Dec 10, 2025
210.00
219.00
210.00
217.00
216.96
11,525
Dec 9, 2025
224.00
224.00
213.00
214.00
213.96
115,084
Dec 8, 2025
217.00
223.00
214.00
217.00
216.96
10,513
Dec 5, 2025
217.00
217.80
211.00
212.00
211.96
18,366
Dec 4, 2025
221.00
222.00
215.04
216.00
215.96
13,764
Dec 3, 2025
215.00
220.00
212.00
213.00
212.96
30,858
Dec 2, 2025
220.00
224.00
214.00
215.50
215.46
47,749
Dec 1, 2025
227.00
234.27
222.00
222.00
221.95
28,956
Nov 28, 2025
223.00
234.00
221.00
221.00
220.96
41,031
Nov 27, 2025
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
229.00
236.00
220.00
220.00
219.96
36,940
Nov 26, 2025
232.00
233.68
229.00
229.00
228.93
24,072
Nov 25, 2025
232.00
240.00
229.00
229.00
228.93
23,272
Nov 24, 2025
236.00
239.62
230.00
230.00
229.93
26,750
Nov 21, 2025
237.00
240.00
232.10
232.00
231.93
1,831
Nov 20, 2025
231.00
240.00
230.00
235.00
234.93
38,530
Nov 19, 2025
235.00
239.71
230.00
230.00
229.93
9,021
Nov 18, 2025
238.00
240.00
226.72
239.00
238.93
31,062
Nov 17, 2025
233.00
240.00
230.00
235.00
234.93
34,439
Nov 14, 2025
230.00
240.00
226.00
226.00
225.93
36,014
Nov 13, 2025
235.00
240.00
235.00
238.00
237.93
24,999
Nov 12, 2025
237.00
237.00
228.00
229.00
228.93
10,540
Nov 11, 2025
238.00
239.00
232.00
236.00
235.93
7,586
Nov 10, 2025
225.00
234.49
224.00
234.50
234.43
40,907
Nov 7, 2025
221.00
233.00
220.00
221.00
220.93
21,050
Nov 6, 2025
223.00
232.00
222.00
224.50
224.43
107,957
Nov 5, 2025
228.00
238.00
222.90
230.00
229.93
99,610
Nov 4, 2025
231.00
239.00
222.00
238.00
237.93
51,537
Nov 3, 2025
236.00
248.00
234.00
240.00
239.92
77,600
Oct 31, 2025
240.00
248.00
231.00
235.00
234.93
10,154
Oct 30, 2025
245.00
249.00
236.00
249.00
248.92
16,833
