Braime Group PLC (AIM:BMT)
London
· Delayed Price · Currency is GBP · Price in GBX 900.00
0.00 (0.00%)
At close: Dec 4, 2025
Braime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 14, 2025 | 1,050.00 | 910.00 | 910.00 | 1,050.00 | 1,050.00 | - | 952 |
| Oct 13, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 10, 2025 | 1,050.00 | 1,185.00 | 1,185.00 | 1,050.00 | 1,050.00 | - | 108 |
| Oct 9, 2025 | 1,050.00 | 1,185.00 | 1,185.00 | 1,050.00 | 1,050.00 | - | 263 |
| Oct 8, 2025 | 1,050.00 | 1,185.00 | 1,185.00 | 1,050.00 | 1,050.00 | - | 88 |
| Oct 7, 2025 | 1,050.00 | 1,185.00 | 1,185.00 | 1,050.00 | 1,050.00 | - | 41 |
| Oct 6, 2025 | 950.00 | 1,185.00 | 900.00 | 1,050.00 | 1,050.00 | 10.53% | 1,855 |
| Oct 3, 2025 | 950.00 | 1,067.00 | 1,067.00 | 950.00 | 950.00 | - | 213 |
| Oct 2, 2025 | 950.00 | 1,067.00 | 1,067.00 | 950.00 | 950.00 | - | 100 |
| Oct 1, 2025 | 950.00 | 1,055.00 | 1,055.00 | 950.00 | 944.00 | - | 117 |
| Sep 30, 2025 | 950.00 | 1,040.00 | 1,040.00 | 950.00 | 944.00 | - | 200 |
| Sep 29, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Sep 26, 2025 | 950.00 | 1,040.00 | 1,040.00 | 950.00 | 944.00 | - | 100 |
| Sep 25, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Sep 24, 2025 | 950.00 | 1,040.00 | 999.00 | 950.00 | 944.00 | - | 300 |
| Sep 23, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Sep 22, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Sep 19, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Sep 18, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Sep 17, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Sep 16, 2025 | 900.00 | 950.00 | 800.00 | 950.00 | 944.00 | 5.56% | 209 |
| Sep 15, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Sep 12, 2025 | 900.00 | 978.00 | 978.00 | 900.00 | 894.32 | - | 100 |
| Sep 11, 2025 | 900.00 | 978.00 | 978.00 | 900.00 | 894.32 | - | 121 |
| Sep 10, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Sep 9, 2025 | 900.00 | 978.00 | 978.00 | 900.00 | 894.32 | - | 379 |
| Sep 8, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Sep 5, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Sep 4, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Sep 3, 2025 | 900.00 | 979.00 | 979.00 | 900.00 | 894.32 | - | 200 |
| Sep 2, 2025 | 900.00 | 980.00 | 980.00 | 900.00 | 894.32 | - | 185 |
| Sep 1, 2025 | 900.00 | 980.00 | 980.00 | 900.00 | 894.32 | - | 100 |
| Aug 29, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Aug 28, 2025 | 900.00 | 980.00 | 980.00 | 900.00 | 894.32 | - | 9 |
| Aug 27, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Aug 26, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Aug 22, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Aug 21, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Aug 20, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Aug 19, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Aug 18, 2025 | 950.00 | 980.00 | 800.00 | 900.00 | 894.32 | -5.26% | 627 |
| Aug 15, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Aug 14, 2025 | 950.00 | 1,055.00 | 1,055.00 | 950.00 | 944.00 | - | 94 |
| Aug 13, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Aug 12, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Aug 11, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Aug 8, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Aug 7, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Aug 6, 2025 | 950.00 | 1,080.00 | 810.00 | 950.00 | 944.00 | - | 1,100 |
| Aug 5, 2025 | 950.00 | 944.00 | 944.00 | 950.00 | 944.00 | - | - |
| Aug 4, 2025 | 900.00 | 999.00 | 900.00 | 950.00 | 944.00 | 5.56% | 1,200 |
| Aug 1, 2025 | 900.00 | 995.00 | 995.00 | 900.00 | 894.32 | - | 36 |
| Jul 31, 2025 | 900.00 | 995.00 | 995.00 | 900.00 | 894.32 | - | 52 |
| Jul 30, 2025 | 900.00 | 894.32 | 894.32 | 900.00 | 894.32 | - | - |
| Jul 29, 2025 | 900.00 | 995.00 | 995.00 | 900.00 | 894.32 | - | 100 |
| Jul 28, 2025 | 900.00 | 999.00 | 995.00 | 900.00 | 894.32 | - | 199 |
| Jul 25, 2025 | 900.00 | 999.00 | 999.00 | 900.00 | 894.32 | - | 100 |
| Jul 24, 2025 | 900.00 | 999.00 | 999.00 | 900.00 | 894.32 | - | 99 |
| Jul 23, 2025 | 925.00 | 1,000.00 | 803.00 | 900.00 | 894.32 | -2.70% | 1,454 |
| Jul 22, 2025 | 925.00 | 919.16 | 919.16 | 925.00 | 919.16 | - | - |
| Jul 21, 2025 | 925.00 | 1,027.50 | 1,027.50 | 925.00 | 919.16 | - | 96 |
| Jul 18, 2025 | 925.00 | 803.00 | 803.00 | 925.00 | 919.16 | - | 500 |