Braemar Plc (LON:BMS)
London
· Delayed Price · Currency is GBP · Price in GBX 222.50
+1.00 (0.45%)
At close: Mar 5, 2026
Braemar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 221.00 | 222.00 | 214.57 | 221.50 | 221.50 | 0.91% | 34,369 |
| Mar 3, 2026 | 212.00 | 220.00 | 208.86 | 219.50 | 219.50 | 2.09% | 52,206 |
| Mar 2, 2026 | 219.00 | 219.00 | 206.00 | 215.00 | 215.00 | - | 75,450 |
| Feb 27, 2026 | 220.00 | 220.00 | 209.00 | 215.00 | 215.00 | -0.69% | 23,187 |
| Feb 26, 2026 | 219.00 | 219.00 | 212.39 | 216.50 | 216.50 | -0.46% | 11,778 |
| Feb 25, 2026 | 219.00 | 219.00 | 216.00 | 217.50 | 217.50 | -0.23% | 19,874 |
| Feb 24, 2026 | 211.33 | 219.00 | 211.33 | 218.00 | 218.00 | 1.16% | 20,040 |
| Feb 23, 2026 | 219.00 | 220.00 | 210.00 | 215.50 | 215.50 | - | 20,724 |
| Feb 20, 2026 | 219.00 | 220.00 | 210.00 | 215.50 | 215.50 | 1.65% | 37,435 |
| Feb 19, 2026 | 220.00 | 220.00 | 205.00 | 212.00 | 212.00 | -3.20% | 59,291 |
| Feb 18, 2026 | 216.00 | 220.00 | 212.00 | 219.00 | 219.00 | 3.30% | 86,593 |
| Feb 17, 2026 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -0.93% | 17,679 |
| Feb 16, 2026 | 212.00 | 219.00 | 212.00 | 214.00 | 214.00 | 0.94% | 43,316 |
| Feb 13, 2026 | 219.00 | 220.00 | 209.00 | 212.00 | 212.00 | 1.19% | 42,164 |
| Feb 12, 2026 | 210.00 | 218.00 | 207.00 | 209.50 | 209.50 | -0.95% | 70,130 |
| Feb 11, 2026 | 207.00 | 219.00 | 205.28 | 211.50 | 211.50 | -1.63% | 44,835 |
| Feb 10, 2026 | 207.00 | 219.00 | 207.00 | 215.00 | 215.00 | 1.90% | 39,021 |
| Feb 9, 2026 | 210.00 | 214.00 | 208.00 | 211.00 | 211.00 | 1.93% | 40,401 |
| Feb 6, 2026 | 212.00 | 221.83 | 203.11 | 207.00 | 207.00 | -7.17% | 94,704 |
| Feb 5, 2026 | 214.00 | 223.00 | 211.14 | 223.00 | 223.00 | 4.21% | 43,631 |
| Feb 4, 2026 | 220.02 | 211.00 | 211.00 | 214.00 | 214.00 | -0.93% | 23,748 |
| Feb 3, 2026 | 219.80 | 222.00 | 212.00 | 216.00 | 216.00 | - | 36,655 |
| Feb 2, 2026 | 213.00 | 219.00 | 211.00 | 216.00 | 216.00 | -0.46% | 17,465 |
| Jan 30, 2026 | 213.00 | 219.24 | 211.00 | 217.00 | 217.00 | 2.36% | 63,682 |
| Jan 29, 2026 | 215.00 | 222.00 | 211.00 | 212.00 | 212.00 | -1.85% | 60,394 |
| Jan 28, 2026 | 216.00 | 221.00 | 215.72 | 216.00 | 216.00 | -0.46% | 20,585 |
| Jan 27, 2026 | 220.00 | 226.00 | 214.00 | 217.00 | 217.00 | -1.36% | 87,797 |
| Jan 26, 2026 | 220.00 | 228.00 | 218.53 | 220.00 | 220.00 | -0.23% | 46,694 |
| Jan 23, 2026 | 216.00 | 227.00 | 216.00 | 220.50 | 220.50 | -0.90% | 95,268 |
| Jan 22, 2026 | 217.00 | 226.58 | 216.00 | 222.50 | 222.50 | -0.67% | 104,531 |
| Jan 21, 2026 | 227.00 | 230.00 | 221.00 | 224.00 | 224.00 | -1.10% | 45,703 |
| Jan 20, 2026 | 228.00 | 230.00 | 225.00 | 226.50 | 226.50 | -0.88% | 15,616 |
| Jan 19, 2026 | 229.00 | 230.00 | 218.00 | 228.50 | 228.50 | 0.66% | 26,841 |
| Jan 16, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | 0.89% | 59,525 |
| Jan 15, 2026 | 224.00 | 226.00 | 224.00 | 225.00 | 225.00 | 1.35% | 30,335 |
| Jan 14, 2026 | 225.00 | 230.00 | 219.90 | 222.00 | 222.00 | -1.33% | 66,837 |
| Jan 13, 2026 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | 0.90% | 74,815 |
| Jan 12, 2026 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | -3.04% | 25,920 |
| Jan 9, 2026 | 221.00 | 230.00 | 220.00 | 230.00 | 230.00 | 3.60% | 34,749 |
| Jan 8, 2026 | 227.00 | 229.00 | 220.00 | 222.00 | 222.00 | -1.33% | 21,967 |
| Jan 7, 2026 | 223.00 | 225.00 | 222.64 | 225.00 | 225.00 | - | 37,908 |
| Jan 6, 2026 | 227.00 | 229.00 | 216.00 | 225.00 | 225.00 | -0.22% | 15,977 |
| Jan 5, 2026 | 229.00 | 229.00 | 222.00 | 225.50 | 225.50 | 2.73% | 725,463 |
| Jan 2, 2026 | 229.00 | 229.00 | 216.00 | 219.50 | 219.50 | 2.09% | 31,839 |
| Dec 31, 2025 | 218.00 | 221.40 | 215.00 | 215.00 | 215.00 | -0.46% | 27,586 |
| Dec 30, 2025 | 216.00 | 228.00 | 215.00 | 216.00 | 216.00 | -2.04% | 10,575 |
| Dec 29, 2025 | 219.00 | 229.00 | 213.54 | 220.50 | 220.50 | -0.90% | 39,926 |
| Dec 24, 2025 | 227.00 | 227.00 | 227.00 | 222.50 | 222.50 | - | 6 |
| Dec 23, 2025 | 215.00 | 229.00 | 215.00 | 222.50 | 222.50 | 1.14% | 14,584 |
| Dec 22, 2025 | 220.00 | 228.00 | 217.98 | 220.00 | 220.00 | - | 9,779 |
| Dec 19, 2025 | 221.00 | 222.00 | 217.00 | 220.00 | 220.00 | 1.85% | 43,133 |
| Dec 18, 2025 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.37% | 102,000 |
| Dec 17, 2025 | 229.00 | 229.00 | 217.00 | 219.00 | 219.00 | 0.23% | 37,149 |
| Dec 16, 2025 | 221.00 | 224.00 | 215.96 | 218.50 | 218.50 | -0.68% | 50,518 |
| Dec 15, 2025 | 227.00 | 229.00 | 215.00 | 220.00 | 220.00 | -1.35% | 47,356 |
| Dec 12, 2025 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | 3.72% | 3,073 |
| Dec 11, 2025 | 218.00 | 224.00 | 211.00 | 215.00 | 215.00 | -0.92% | 20,036 |
| Dec 10, 2025 | 210.00 | 219.00 | 210.00 | 217.00 | 217.00 | 1.40% | 11,525 |
| Dec 9, 2025 | 224.00 | 224.00 | 213.00 | 214.00 | 214.00 | -1.38% | 115,084 |
| Dec 8, 2025 | 217.00 | 223.00 | 214.00 | 217.00 | 217.00 | 2.36% | 10,513 |
| Dec 5, 2025 | 217.00 | 217.80 | 211.00 | 212.00 | 212.00 | -1.85% | 18,366 |
| Dec 4, 2025 | 221.00 | 222.00 | 215.04 | 216.00 | 216.00 | 1.41% | 13,764 |
| Dec 3, 2025 | 215.00 | 220.00 | 212.00 | 213.00 | 213.00 | -1.16% | 30,859 |
| Dec 2, 2025 | 220.00 | 224.00 | 214.00 | 215.50 | 215.50 | -2.93% | 47,749 |
| Dec 1, 2025 | 227.00 | 234.27 | 222.00 | 222.00 | 222.00 | 0.45% | 4,834 |
| Nov 28, 2025 | 223.00 | 234.00 | 221.00 | 221.00 | 221.00 | 0.45% | 41,031 |
| Nov 27, 2025 | 229.00 | 236.00 | 220.00 | 220.00 | 220.00 | -3.93% | 36,941 |
| Nov 26, 2025 | 233.20 | 232.00 | 229.00 | 229.00 | 226.50 | - | 24,072 |
| Nov 25, 2025 | 232.00 | 240.00 | 229.00 | 229.00 | 226.50 | -0.43% | 23,272 |
| Nov 24, 2025 | 236.00 | 239.62 | 230.00 | 230.00 | 227.49 | -0.86% | 26,751 |
| Nov 21, 2025 | 237.00 | 240.00 | 232.10 | 232.00 | 229.47 | -1.28% | 1,832 |
| Nov 20, 2025 | 231.00 | 240.00 | 230.00 | 235.00 | 232.43 | 2.17% | 38,531 |
| Nov 19, 2025 | 235.00 | 239.71 | 230.00 | 230.00 | 227.49 | -3.77% | 9,021 |
| Nov 18, 2025 | 238.00 | 240.00 | 226.72 | 239.00 | 236.39 | 1.70% | 31,062 |
| Nov 17, 2025 | 233.00 | 240.00 | 230.00 | 235.00 | 232.43 | 3.98% | 34,440 |
| Nov 14, 2025 | 230.00 | 240.00 | 226.00 | 226.00 | 223.53 | -5.04% | 36,014 |
| Nov 13, 2025 | 235.00 | 240.00 | 235.00 | 238.00 | 235.40 | 3.93% | 25,000 |
| Nov 12, 2025 | 237.00 | 237.00 | 228.00 | 229.00 | 226.50 | -2.97% | 10,541 |
| Nov 11, 2025 | 238.00 | 239.00 | 232.00 | 236.00 | 233.42 | 0.64% | 7,586 |
| Nov 10, 2025 | 225.00 | 234.49 | 224.00 | 234.50 | 231.94 | 6.11% | 40,907 |
| Nov 7, 2025 | 221.00 | 233.00 | 220.00 | 221.00 | 218.59 | -1.56% | 21,050 |
| Nov 6, 2025 | 223.00 | 232.00 | 222.00 | 224.50 | 222.05 | -2.39% | 107,958 |
| Nov 5, 2025 | 228.00 | 238.00 | 222.90 | 230.00 | 227.49 | -3.36% | 99,611 |
| Nov 4, 2025 | 231.00 | 239.00 | 222.00 | 238.00 | 235.40 | -0.83% | 51,538 |
| Nov 3, 2025 | 236.00 | 248.00 | 234.00 | 240.00 | 237.38 | 2.13% | 77,600 |
| Oct 31, 2025 | 240.00 | 248.00 | 231.00 | 235.00 | 232.43 | -5.62% | 10,155 |
| Oct 30, 2025 | 245.00 | 249.00 | 236.00 | 249.00 | 246.28 | - | 16,834 |
| Oct 29, 2025 | 233.00 | 249.00 | 232.00 | 249.00 | 246.28 | - | 11,299 |
| Oct 28, 2025 | 239.00 | 249.00 | 238.40 | 249.00 | 246.28 | 4.18% | 7,408 |
| Oct 27, 2025 | 238.00 | 246.00 | 233.00 | 239.00 | 236.39 | - | 24,257 |
| Oct 24, 2025 | 240.00 | 242.00 | 233.00 | 239.00 | 236.39 | -4.02% | 24,475 |
| Oct 23, 2025 | 246.00 | 249.00 | 240.05 | 249.00 | 246.28 | 4.62% | 10,889 |
| Oct 22, 2025 | 240.00 | 248.00 | 238.00 | 238.00 | 235.40 | -0.83% | 32,331 |
| Oct 21, 2025 | 248.00 | 248.00 | 232.02 | 240.00 | 237.38 | -3.61% | 33,905 |
| Oct 20, 2025 | 233.00 | 249.00 | 232.00 | 249.00 | 246.28 | 3.75% | 19,236 |
| Oct 17, 2025 | 237.00 | 247.00 | 232.90 | 240.00 | 237.38 | -2.83% | 80,337 |
| Oct 16, 2025 | 238.00 | 249.00 | 235.00 | 247.00 | 244.30 | 0.41% | 41,065 |
| Oct 15, 2025 | 246.00 | 249.00 | 236.00 | 246.00 | 243.31 | -1.20% | 14,809 |
| Oct 14, 2025 | 240.00 | 249.00 | 240.00 | 249.00 | 246.28 | 2.47% | 31,758 |
| Oct 13, 2025 | 244.00 | 248.00 | 236.00 | 243.00 | 240.35 | 0.41% | 40,420 |