Braemar (BMS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braemar

Date Open High Low Close* Volume
13/07/2023 235.00p 233.00p 233.00p 233.00p 0
12/07/2023 235.00p 233.00p 233.00p 233.00p 0
11/07/2023 235.00p 233.00p 233.00p 233.00p 0
10/07/2023 235.00p 233.00p 233.00p 233.00p 0
07/07/2023 235.00p 233.00p 233.00p 233.00p 0
06/07/2023 235.00p 233.00p 233.00p 233.00p 0
05/07/2023 235.00p 233.00p 233.00p 233.00p 0
04/07/2023 235.00p 233.00p 233.00p 233.00p 0
03/07/2023 235.00p 233.00p 233.00p 233.00p 0
30/06/2023 235.00p 242.00p 230.00p 233.00p 127144
29/06/2023 225.00p 242.00p 225.00p 230.00p 137374
28/06/2023 230.00p 232.00p 225.00p 225.00p 195482
27/06/2023 228.00p 234.00p 215.00p 225.00p 247098
26/06/2023 245.00p 250.00p 215.00p 224.00p 847031
23/06/2023 272.00p 282.50p 266.84p 279.00p 119988
22/06/2023 278.00p 279.00p 266.00p 272.00p 50557
21/06/2023 282.00p 284.00p 276.00p 280.00p 19495
20/06/2023 280.00p 298.00p 277.00p 281.00p 85268
19/06/2023 290.00p 294.00p 284.00p 287.00p 40444
16/06/2023 296.00p 307.00p 286.00p 286.00p 457054
15/06/2023 303.00p 308.00p 295.00p 295.00p 12218
14/06/2023 302.00p 306.00p 296.00p 301.00p 307532
13/06/2023 300.00p 305.00p 296.00p 300.00p 231640
12/06/2023 292.00p 305.00p 284.80p 296.00p 46000
09/06/2023 291.50p 294.65p 284.00p 284.00p 64657
08/06/2023 288.50p 295.00p 287.00p 294.00p 32669
07/06/2023 287.50p 295.00p 284.00p 284.00p 81243
06/06/2023 286.00p 289.70p 285.00p 288.00p 67776
05/06/2023 285.50p 287.00p 284.00p 287.00p 119065
02/06/2023 285.50p 286.00p 284.00p 285.00p 53598
01/06/2023 285.50p 286.24p 282.00p 284.00p 42752
31/05/2023 284.50p 287.00p 282.00p 285.50p 18241
30/05/2023 284.00p 287.00p 281.00p 285.00p 21162
26/05/2023 289.50p 292.00p 284.00p 292.00p 45465
25/05/2023 289.50p 294.00p 285.17p 290.00p 18515
24/05/2023 297.00p 297.00p 282.50p 295.00p 103482
23/05/2023 300.50p 305.00p 295.00p 300.00p 39213
22/05/2023 300.50p 302.12p 296.09p 300.00p 10885
19/05/2023 300.00p 305.00p 298.05p 302.00p 121170
18/05/2023 297.50p 306.00p 297.50p 300.00p 77532
17/05/2023 290.00p 299.00p 287.00p 290.00p 34939
16/05/2023 294.00p 298.00p 290.00p 298.00p 17452
15/05/2023 287.50p 299.04p 284.00p 284.00p 70729
12/05/2023 285.00p 290.00p 282.00p 286.00p 53726
11/05/2023 281.50p 288.00p 278.00p 285.00p 15393
10/05/2023 282.50p 284.50p 280.35p 283.00p 36012
09/05/2023 281.50p 285.00p 279.00p 282.50p 39219
05/05/2023 285.00p 289.00p 280.30p 281.00p 69040
04/05/2023 279.00p 285.00p 276.50p 285.00p 40468
03/05/2023 280.50p 284.00p 276.00p 276.00p 10685
02/05/2023 282.00p 284.00p 279.00p 280.50p 46815
28/04/2023 277.50p 282.00p 273.00p 281.00p 117838
27/04/2023 282.50p 285.00p 275.00p 279.00p 66634
26/04/2023 289.50p 293.00p 282.00p 282.50p 25286
25/04/2023 293.00p 295.00p 288.00p 288.00p 12204
24/04/2023 296.50p 300.00p 290.00p 290.00p 14876
21/04/2023 300.00p 303.00p 293.00p 298.00p 20730
20/04/2023 303.00p 305.00p 295.00p 295.00p 32308
19/04/2023 305.00p 310.00p 295.00p 309.00p 30916
18/04/2023 305.00p 309.80p 301.00p 305.00p 3800
17/04/2023 308.50p 312.00p 305.55p 310.00p 17200
14/04/2023 308.50p 312.00p 307.50p 309.00p 13685
13/04/2023 307.00p 311.49p 305.30p 309.00p 20292
12/04/2023 311.00p 312.00p 302.00p 307.00p 15164
11/04/2023 311.00p 314.00p 308.00p 308.00p 71226
06/04/2023 312.50p 315.00p 306.00p 308.50p 58949
05/04/2023 310.00p 317.12p 308.00p 312.50p 68119
04/04/2023 310.00p 315.37p 308.00p 312.00p 103658
03/04/2023 302.50p 314.00p 301.60p 310.00p 99215
31/03/2023 302.50p 306.00p 301.67p 302.50p 47920
30/03/2023 302.50p 307.00p 298.84p 306.00p 28464
29/03/2023 297.00p 308.00p 296.00p 302.50p 58692
28/03/2023 305.50p 305.50p 297.00p 297.00p 29371
27/03/2023 298.00p 314.00p 298.00p 305.00p 56791
24/03/2023 294.00p 302.00p 293.75p 298.00p 119027
23/03/2023 300.50p 301.00p 292.00p 294.00p 34957
22/03/2023 287.00p 307.95p 287.00p 300.50p 142669
21/03/2023 288.00p 290.00p 282.16p 286.00p 31913
20/03/2023 291.00p 291.00p 285.00p 288.00p 29395
17/03/2023 296.00p 296.37p 290.04p 291.00p 54176
16/03/2023 292.50p 298.00p 290.55p 296.00p 29344
15/03/2023 298.00p 298.45p 290.00p 292.50p 30378
14/03/2023 298.00p 299.00p 296.00p 298.00p 18483
13/03/2023 298.00p 299.66p 296.04p 298.00p 25764
10/03/2023 307.00p 308.25p 296.24p 298.00p 129698
09/03/2023 307.50p 309.40p 304.00p 307.00p 35138
08/03/2023 307.50p 309.00p 305.00p 307.50p 37756
07/03/2023 307.00p 310.00p 306.00p 307.50p 8916
06/03/2023 298.00p 309.94p 296.00p 307.00p 88202
03/03/2023 297.50p 303.25p 296.00p 298.00p 110754
02/03/2023 300.00p 300.00p 295.00p 297.50p 42523
01/03/2023 300.00p 302.00p 298.04p 300.00p 33253
28/02/2023 300.50p 302.00p 298.51p 300.00p 98270
27/02/2023 292.50p 299.60p 290.60p 298.50p 40313
24/02/2023 301.00p 301.50p 272.25p 294.00p 218397
23/02/2023 304.00p 306.00p 300.00p 301.00p 7703
22/02/2023 307.50p 307.50p 303.00p 304.00p 3412
21/02/2023 305.50p 310.00p 304.00p 307.50p 13314
20/02/2023 308.00p 309.76p 303.00p 305.00p 26909
17/02/2023 313.50p 313.50p 306.00p 308.00p 26618
16/02/2023 317.50p 320.00p 310.96p 313.50p 11246
15/02/2023 320.00p 320.00p 315.00p 317.50p 13830
14/02/2023 317.50p 322.76p 315.00p 316.00p 33124
13/02/2023 316.50p 320.00p 313.00p 316.50p 6471
10/02/2023 316.50p 320.00p 314.67p 320.00p 5938
09/02/2023 316.50p 320.00p 313.00p 313.00p 11440
08/02/2023 317.50p 320.00p 313.84p 316.50p 46972
07/02/2023 314.00p 319.00p 311.44p 317.50p 10256
06/02/2023 316.00p 318.00p 310.00p 314.00p 15751
03/02/2023 314.00p 320.00p 312.00p 316.00p 10667
02/02/2023 314.00p 317.00p 312.00p 314.00p 9455
01/02/2023 314.00p 318.00p 312.55p 314.00p 4610
31/01/2023 317.50p 320.00p 314.00p 314.00p 20914
30/01/2023 315.00p 320.00p 314.36p 317.50p 12933
27/01/2023 315.00p 315.90p 311.50p 315.00p 2448
26/01/2023 314.00p 315.30p 314.00p 315.00p 2363
25/01/2023 317.00p 317.00p 311.00p 315.00p 6162
24/01/2023 317.50p 320.00p 314.48p 320.00p 18850
23/01/2023 317.50p 319.55p 315.00p 317.50p 6424
20/01/2023 317.50p 324.85p 315.00p 317.50p 62224
19/01/2023 317.50p 320.00p 317.00p 318.00p 13525
18/01/2023 316.00p 319.84p 312.00p 317.50p 8378
17/01/2023 317.50p 320.00p 313.80p 319.00p 11370
16/01/2023 319.00p 323.00p 316.50p 317.50p 15469
13/01/2023 317.50p 320.00p 316.00p 319.00p 11025
12/01/2023 310.50p 322.00p 310.26p 317.50p 34415
11/01/2023 311.00p 314.44p 306.00p 310.50p 34910
10/01/2023 321.00p 324.00p 309.63p 314.00p 40208
09/01/2023 314.00p 324.84p 314.00p 321.00p 35822
06/01/2023 306.00p 322.20p 306.00p 314.00p 100796
05/01/2023 305.00p 310.00p 302.00p 306.00p 23882
04/01/2023 304.00p 306.00p 300.00p 305.00p 30744
03/01/2023 295.00p 309.82p 293.55p 302.00p 89905
30/12/2022 295.00p 297.38p 295.00p 295.00p 1708
29/12/2022 295.00p 296.90p 292.00p 295.00p 17000
28/12/2022 295.00p 300.00p 295.00p 295.00p 2427
23/12/2022 297.00p 298.00p 291.56p 295.00p 56223
22/12/2022 300.50p 305.00p 296.18p 297.00p 18748
21/12/2022 300.50p 305.00p 296.00p 300.50p 4807
20/12/2022 307.50p 310.00p 296.00p 300.50p 26960
19/12/2022 297.50p 310.00p 297.50p 307.50p 62207
16/12/2022 297.50p 300.00p 295.00p 296.50p 5486
15/12/2022 302.50p 303.90p 295.00p 297.50p 24915
14/12/2022 309.00p 312.00p 300.00p 302.50p 19723
13/12/2022 309.00p 309.10p 306.00p 309.00p 3528
12/12/2022 309.00p 309.90p 306.00p 309.00p 18089
09/12/2022 298.50p 314.40p 298.45p 309.00p 61531
08/12/2022 301.00p 301.00p 296.25p 298.50p 32487
07/12/2022 311.00p 311.00p 297.30p 301.00p 53571
06/12/2022 311.00p 313.00p 306.52p 311.00p 21284
05/12/2022 319.50p 320.70p 305.05p 308.00p 38673
02/12/2022 324.00p 324.00p 318.00p 320.00p 12946
01/12/2022 324.00p 327.00p 320.00p 324.00p 9612
30/11/2022 328.50p 332.00p 320.00p 324.00p 17824
29/11/2022 330.00p 332.00p 328.00p 328.50p 18185
28/11/2022 328.50p 332.00p 325.00p 330.00p 38261
25/11/2022 328.50p 329.99p 325.00p 328.50p 51635
24/11/2022 330.00p 332.00p 325.00p 328.50p 21060
23/11/2022 322.50p 335.00p 312.00p 330.50p 96481
22/11/2022 310.00p 325.00p 306.00p 322.50p 103200
21/11/2022 313.00p 314.00p 305.50p 313.00p 11680
18/11/2022 322.50p 322.50p 310.00p 313.00p 37285
17/11/2022 327.50p 330.00p 320.00p 323.00p 52681
16/11/2022 336.00p 337.00p 325.20p 327.50p 82978
15/11/2022 335.00p 350.00p 332.00p 336.50p 1013358
14/11/2022 315.00p 324.00p 312.60p 322.50p 45886
11/11/2022 317.00p 319.00p 312.00p 319.00p 146905
10/11/2022 317.50p 317.94p 310.00p 317.00p 34801
09/11/2022 314.00p 319.70p 314.00p 315.00p 70589
08/11/2022 313.00p 318.80p 310.00p 314.00p 37369
07/11/2022 301.00p 314.00p 300.00p 313.00p 40163
04/11/2022 299.50p 301.00p 297.70p 301.00p 309338
03/11/2022 292.50p 300.82p 288.70p 299.50p 56845
02/11/2022 295.00p 295.00p 286.36p 292.50p 27932
01/11/2022 296.00p 305.00p 292.10p 297.00p 60237
31/10/2022 296.00p 297.00p 293.00p 296.00p 3825
28/10/2022 297.00p 297.00p 293.04p 296.00p 11487
27/10/2022 296.00p 297.70p 296.00p 297.00p 2680
26/10/2022 296.00p 297.85p 292.00p 296.00p 1101
25/10/2022 301.50p 301.50p 290.10p 296.00p 24684
24/10/2022 301.50p 301.50p 298.42p 300.00p 23660
21/10/2022 293.00p 305.00p 293.00p 301.50p 85511
20/10/2022 288.50p 296.00p 288.00p 293.00p 55823
19/10/2022 288.50p 292.00p 285.50p 288.00p 48110
18/10/2022 287.50p 293.00p 285.75p 288.50p 26879
17/10/2022 286.00p 290.00p 285.00p 287.50p 17612
14/10/2022 280.50p 290.00p 280.00p 286.00p 29900
13/10/2022 282.50p 283.00p 270.00p 280.50p 49514
12/10/2022 286.50p 288.00p 280.00p 282.50p 13005
11/10/2022 292.50p 297.00p 285.00p 286.50p 28128
10/10/2022 295.00p 298.00p 290.00p 292.50p 35384
07/10/2022 295.00p 298.00p 291.20p 298.00p 12848
06/10/2022 288.00p 299.00p 286.50p 295.00p 57347
05/10/2022 292.50p 297.00p 286.12p 288.00p 74810
04/10/2022 286.00p 294.00p 285.00p 292.50p 27932
03/10/2022 286.50p 289.50p 278.48p 283.50p 101839
30/09/2022 286.50p 286.50p 283.00p 286.50p 5049
29/09/2022 286.00p 294.86p 283.00p 286.50p 30113
28/09/2022 293.50p 298.15p 278.00p 281.00p 113294
27/09/2022 297.00p 302.00p 292.00p 294.00p 49409

*Close Price adjusted for both dividends and splits