Braime Group PLC (AIM:BMT)
London
· Delayed Price · Currency is GBP · Price in GBX 800.00
-50.00 (-5.88%)
At close: Mar 6, 2026
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 850.00 | 888.00 | 730.00 | 800.00 | 800.00 | -5.88% | 1,480 |
| Mar 5, 2026 | 850.00 | 781.00 | 781.00 | 850.00 | 850.00 | - | 1,000 |
| Mar 4, 2026 | 850.00 | 781.00 | 775.00 | 850.00 | 850.00 | - | 600 |
| Mar 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Mar 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 27, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 26, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 25, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 23, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 20, 2026 | 850.00 | 1,000.00 | 988.00 | 850.00 | 850.00 | - | 105 |
| Feb 19, 2026 | 850.00 | 1,000.00 | 988.00 | 850.00 | 850.00 | - | 196 |
| Feb 18, 2026 | 979.00 | 988.00 | 979.00 | 850.00 | 850.00 | - | 263 |
| Feb 17, 2026 | 850.00 | 979.00 | 700.00 | 850.00 | 850.00 | - | 67 |
| Feb 16, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 13, 2026 | 850.00 | 979.00 | 979.00 | 850.00 | 850.00 | - | 100 |
| Feb 12, 2026 | 850.00 | 971.00 | 971.00 | 850.00 | 850.00 | - | 103 |
| Feb 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Feb 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jan 30, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jan 29, 2026 | 850.00 | 1,000.00 | 700.00 | 850.00 | 850.00 | - | 72 |
| Jan 28, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jan 27, 2026 | 1,000.00 | 1,000.00 | 900.00 | 850.00 | 850.00 | -15.00% | 561 |
| Jan 26, 2026 | 1,000.00 | 1,100.00 | 900.00 | 1,000.00 | 1,000.00 | - | 1 |
| Jan 23, 2026 | 1,000.00 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | - | - |
| Jan 22, 2026 | 1,050.00 | 1,100.00 | 903.00 | 1,000.00 | 1,000.00 | -4.76% | 127 |
| Jan 21, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jan 20, 2026 | 903.00 | 903.00 | 903.00 | 1,050.00 | 1,050.00 | - | 177 |
| Jan 19, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jan 16, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jan 15, 2026 | 950.00 | 1,100.00 | 1,075.00 | 1,050.00 | 1,050.00 | 10.53% | 438 |
| Jan 14, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jan 13, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jan 12, 2026 | 950.00 | 1,079.00 | 1,079.00 | 950.00 | 950.00 | - | 172 |
| Jan 9, 2026 | 950.00 | 1,079.00 | 1,079.00 | 950.00 | 950.00 | - | 70 |
| Jan 8, 2026 | 900.00 | 1,079.00 | 988.00 | 950.00 | 950.00 | 5.56% | 492 |
| Jan 7, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jan 6, 2026 | 970.00 | 970.00 | 970.00 | 900.00 | 900.00 | - | 102 |
| Jan 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Jan 2, 2026 | 900.00 | 970.00 | 970.00 | 900.00 | 900.00 | - | 102 |
| Dec 31, 2025 | 970.00 | 970.00 | 970.00 | 900.00 | 900.00 | 5.88% | 124 |
| Dec 30, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 29, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 24, 2025 | 850.00 | 970.00 | 970.00 | 850.00 | 850.00 | - | 101 |
| Dec 23, 2025 | 850.00 | 970.00 | 970.00 | 850.00 | 850.00 | - | 1,237 |
| Dec 22, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 19, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 18, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 17, 2025 | 850.00 | 950.00 | 710.00 | 850.00 | 850.00 | - | 225 |
| Dec 16, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 15, 2025 | 850.00 | 950.00 | 950.00 | 850.00 | 850.00 | - | 104 |
| Dec 12, 2025 | 850.00 | 948.00 | 948.00 | 850.00 | 850.00 | - | 104 |
| Dec 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 9, 2025 | 800.00 | 950.00 | 884.00 | 850.00 | 850.00 | 6.25% | 1,025 |
| Dec 8, 2025 | 900.00 | 890.00 | 803.00 | 800.00 | 800.00 | -11.11% | 808 |
| Dec 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Dec 4, 2025 | 900.00 | 922.00 | 803.00 | 900.00 | 900.00 | - | 718 |
| Dec 3, 2025 | 950.00 | 928.00 | 800.00 | 900.00 | 900.00 | -5.26% | 696 |
| Dec 2, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Dec 1, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 28, 2025 | 950.00 | 1,000.00 | 992.00 | 950.00 | 950.00 | - | 599 |
| Nov 27, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 26, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 24, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 21, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 20, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 19, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 18, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Nov 17, 2025 | 950.00 | 800.00 | 800.00 | 950.00 | 950.00 | - | 2,000 |
| Nov 14, 2025 | 950.00 | 1,084.00 | 1,084.00 | 950.00 | 950.00 | - | 8 |
| Nov 13, 2025 | 1,050.00 | 900.00 | 900.00 | 950.00 | 950.00 | -9.52% | 300 |
| Nov 12, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 11, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 10, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 7, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 6, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 5, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Nov 4, 2025 | 1,050.00 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | - | 113 |
| Nov 3, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 31, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 30, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 29, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 28, 2025 | 1,050.00 | 1,090.00 | 900.00 | 1,050.00 | 1,050.00 | - | 15,090 |
| Oct 27, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 24, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 23, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 22, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 21, 2025 | 1,050.00 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | - | 1 |
| Oct 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 17, 2025 | 1,050.00 | 903.00 | 903.00 | 1,050.00 | 1,050.00 | - | 100 |
| Oct 16, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |