Braemar Plc (LON:BMS)
London
· Delayed Price · Currency is GBP · Price in GBX 213.00
-1.50 (-0.70%)
Apr 29, 2026, 1:35 PM GMT
Braemar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 211.00 | 213.00 | 212.00 | 214.50 | 214.50 | -0.23% | 37,590 |
| Apr 27, 2026 | 214.00 | 224.00 | 214.00 | 215.00 | 215.00 | 0.47% | 29,951 |
| Apr 24, 2026 | 218.00 | 218.00 | 213.00 | 214.00 | 214.00 | -1.15% | 50,236 |
| Apr 23, 2026 | 216.00 | 224.00 | 214.00 | 216.50 | 216.50 | -0.69% | 19,676 |
| Apr 22, 2026 | 216.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 9,122 |
| Apr 21, 2026 | 225.00 | 225.00 | 217.48 | 220.00 | 220.00 | -1.35% | 35,298 |
| Apr 20, 2026 | 223.00 | 224.00 | 216.00 | 223.00 | 223.00 | 1.83% | 16,342 |
| Apr 17, 2026 | 225.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.90% | 142,962 |
| Apr 16, 2026 | 223.00 | 225.00 | 215.00 | 221.00 | 221.00 | 1.84% | 26,585 |
| Apr 15, 2026 | 218.00 | 223.00 | 214.00 | 217.00 | 217.00 | 1.40% | 159,091 |
| Apr 14, 2026 | 215.00 | 222.00 | 214.00 | 214.00 | 214.00 | -1.83% | 77,534 |
| Apr 13, 2026 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | -0.91% | 49,119 |
| Apr 10, 2026 | 222.00 | 223.00 | 219.90 | 220.00 | 220.00 | - | 15,115 |
| Apr 9, 2026 | 221.00 | 224.76 | 215.00 | 220.00 | 220.00 | -2.22% | 87,481 |
| Apr 8, 2026 | 225.00 | 225.00 | 222.81 | 225.00 | 225.00 | 0.22% | 32,030 |
| Apr 7, 2026 | 225.00 | 225.00 | 221.00 | 224.50 | 224.50 | 0.67% | 27,911 |
| Apr 2, 2026 | 224.00 | 225.00 | 222.05 | 223.00 | 223.00 | - | 43,985 |
| Apr 1, 2026 | 216.78 | 223.00 | 221.00 | 223.00 | 223.00 | -0.89% | 32,843 |
| Mar 31, 2026 | 218.00 | 225.00 | 212.00 | 225.00 | 225.00 | 2.74% | 57,556 |
| Mar 30, 2026 | 225.00 | 223.00 | 217.00 | 219.00 | 219.00 | -1.35% | 111,984 |
| Mar 27, 2026 | 225.00 | 225.00 | 217.00 | 222.00 | 222.00 | 0.91% | 45,270 |
| Mar 26, 2026 | 219.00 | 224.00 | 217.13 | 220.00 | 220.00 | 0.92% | 14,367 |
| Mar 25, 2026 | 215.00 | 225.00 | 207.70 | 218.00 | 218.00 | -2.68% | 124,111 |
| Mar 24, 2026 | 228.00 | 230.00 | 221.00 | 224.00 | 224.00 | -1.32% | 68,780 |
| Mar 23, 2026 | 230.00 | 234.86 | 227.00 | 227.00 | 227.00 | -3.40% | 65,694 |
| Mar 20, 2026 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | - | 44,044 |
| Mar 19, 2026 | 234.00 | 235.00 | 227.00 | 235.00 | 235.00 | 0.43% | 34,025 |
| Mar 18, 2026 | 235.00 | 235.86 | 229.60 | 234.00 | 234.00 | - | 43,856 |
| Mar 17, 2026 | 232.00 | 234.84 | 230.00 | 234.00 | 234.00 | - | 33,965 |
| Mar 16, 2026 | 235.00 | 239.00 | 232.00 | 234.00 | 234.00 | -0.43% | 92,838 |
| Mar 13, 2026 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.21% | 118,253 |
| Mar 12, 2026 | 234.00 | 235.00 | 225.12 | 234.50 | 234.50 | 1.08% | 246,055 |
| Mar 11, 2026 | 218.00 | 233.90 | 217.00 | 232.00 | 232.00 | 1.98% | 69,760 |
| Mar 10, 2026 | 225.00 | 229.33 | 220.87 | 227.50 | 227.50 | 0.66% | 38,333 |
| Mar 9, 2026 | 229.00 | 229.00 | 215.00 | 226.00 | 226.00 | 0.67% | 77,640 |
| Mar 6, 2026 | 225.00 | 229.00 | 220.00 | 224.50 | 224.50 | 0.90% | 34,253 |
| Mar 5, 2026 | 221.00 | 223.00 | 217.00 | 222.50 | 222.50 | 0.45% | 18,885 |
| 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 | 216.00 | 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 | 211.00 | 220.02 | 211.00 | 214.00 | 214.00 | -0.93% | 23,748 |
| Feb 3, 2026 | 222.00 | 222.00 | 211.00 | 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% | 37,328 |
| 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% | 3,072 |
| 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% | 115,085 |
| 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 |