Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2025 220.00p 228.00p 217.98p 220.00p 9778
19/12/2025 221.00p 222.00p 217.00p 220.00p 43132
18/12/2025 222.00p 224.00p 214.00p 216.00p 102000
17/12/2025 229.00p 229.00p 217.00p 219.00p 37328
16/12/2025 221.00p 224.00p 215.96p 218.50p 50518
15/12/2025 227.00p 229.00p 210.00p 220.00p 47357
12/12/2025 217.00p 223.00p 217.00p 223.00p 3073
11/12/2025 218.00p 224.00p 211.00p 215.00p 20035
10/12/2025 210.00p 219.00p 210.00p 217.00p 11525
09/12/2025 224.00p 224.00p 213.00p 214.00p 115084
08/12/2025 217.00p 223.00p 214.00p 217.00p 10514
05/12/2025 217.00p 217.80p 211.00p 212.00p 18366
04/12/2025 221.00p 222.00p 215.04p 216.00p 13764
03/12/2025 215.00p 220.00p 212.00p 213.00p 30858
02/12/2025 220.00p 224.00p 214.00p 215.50p 47748
01/12/2025 227.00p 234.27p 222.00p 222.00p 28956
28/11/2025 223.00p 234.00p 221.00p 221.00p 11032
27/11/2025 229.00p 236.00p 220.00p 220.00p 36941
26/11/2025 232.00p 233.68p 229.00p 229.00p 24072
25/11/2025 232.00p 240.00p 229.00p 229.00p 23272
24/11/2025 236.00p 239.62p 230.00p 230.00p 26751
21/11/2025 237.00p 240.00p 232.00p 232.00p 1832
20/11/2025 231.00p 240.00p 230.00p 235.00p 38531
19/11/2025 235.00p 239.71p 230.00p 230.00p 9021
18/11/2025 238.00p 240.00p 226.72p 239.00p 31062
17/11/2025 233.00p 240.00p 230.00p 235.00p 34439
14/11/2025 230.00p 240.00p 226.00p 226.00p 36014
13/11/2025 235.00p 240.00p 235.00p 238.00p 25000
12/11/2025 237.00p 237.00p 228.00p 229.00p 10541
11/11/2025 238.00p 239.00p 232.00p 236.00p 7586
10/11/2025 225.00p 234.50p 224.00p 234.50p 40908
07/11/2025 221.00p 233.00p 220.00p 221.00p 21050
06/11/2025 223.00p 232.00p 222.00p 224.50p 69670
05/11/2025 228.00p 238.00p 222.90p 230.00p 99610
04/11/2025 231.00p 239.00p 222.00p 238.00p 51538
03/11/2025 236.00p 248.00p 234.00p 240.00p 77601
31/10/2025 240.00p 248.00p 231.00p 235.00p 10154
30/10/2025 245.00p 249.00p 236.00p 249.00p 16835
29/10/2025 233.00p 249.00p 232.00p 249.00p 11299
28/10/2025 239.00p 249.00p 238.40p 249.00p 7407
27/10/2025 238.00p 246.00p 233.00p 239.00p 24257
24/10/2025 240.00p 242.00p 233.00p 239.00p 24475
23/10/2025 246.00p 249.00p 240.05p 249.00p 10889
22/10/2025 240.00p 248.00p 238.00p 238.00p 32331
21/10/2025 248.00p 248.00p 232.02p 240.00p 33906
20/10/2025 233.00p 249.00p 232.00p 249.00p 19237
17/10/2025 237.00p 247.00p 232.90p 240.00p 80337
16/10/2025 238.00p 249.00p 235.00p 247.00p 41064
15/10/2025 246.00p 249.00p 236.00p 246.00p 14808
14/10/2025 240.00p 249.00p 240.00p 249.00p 31758
13/10/2025 244.00p 248.00p 236.00p 243.00p 40420
10/10/2025 242.00p 245.00p 239.26p 242.00p 4951
09/10/2025 245.00p 246.00p 239.00p 241.00p 26901
08/10/2025 246.00p 246.00p 235.17p 246.00p 22523
07/10/2025 235.00p 245.00p 233.00p 240.00p 54552
06/10/2025 236.00p 245.00p 233.00p 241.00p 31428
03/10/2025 242.00p 246.00p 238.00p 238.00p 45523
02/10/2025 242.00p 244.00p 236.00p 242.00p 1842
01/10/2025 238.00p 245.00p 238.00p 244.00p 42643
30/09/2025 241.00p 241.16p 233.14p 240.00p 30791
29/09/2025 244.00p 250.00p 240.00p 243.00p 29996
26/09/2025 250.00p 250.00p 237.68p 243.00p 39498
25/09/2025 241.00p 250.00p 240.00p 250.00p 33375
24/09/2025 243.00p 251.00p 243.00p 246.00p 19118
23/09/2025 250.00p 252.00p 240.00p 245.00p 44959
22/09/2025 260.00p 260.00p 246.00p 260.00p 5171
19/09/2025 252.00p 259.00p 246.00p 246.00p 68933
18/09/2025 252.00p 259.00p 250.00p 253.00p 20240
17/09/2025 245.00p 259.00p 245.00p 256.00p 35238
16/09/2025 255.00p 255.00p 248.00p 254.00p 23621
15/09/2025 255.00p 260.00p 246.00p 248.00p 61566
12/09/2025 254.00p 259.00p 249.20p 257.00p 54418
11/09/2025 245.00p 245.00p 245.00p 254.00p 48600
10/09/2025 245.00p 250.00p 243.00p 245.00p 25988
09/09/2025 250.00p 259.00p 243.00p 250.00p 94213
08/09/2025 238.00p 247.00p 231.00p 242.00p 66386
05/09/2025 237.00p 239.00p 223.00p 235.00p 50753
04/09/2025 232.00p 237.00p 227.00p 234.00p 51198
03/09/2025 236.00p 242.00p 233.00p 234.00p 62063
02/09/2025 227.00p 237.00p 227.00p 232.00p 42733
01/09/2025 229.00p 237.00p 228.00p 233.00p 102471
29/08/2025 238.00p 238.00p 229.00p 230.00p 81689
28/08/2025 229.00p 237.00p 229.00p 237.00p 85086
27/08/2025 230.00p 236.74p 229.00p 238.00p 107085
26/08/2025 234.00p 239.00p 229.50p 235.00p 48029
22/08/2025 224.00p 242.69p 222.00p 235.00p 485341
21/08/2025 228.00p 234.00p 225.50p 226.00p 268165
20/08/2025 246.00p 246.00p 225.00p 228.00p 143744
19/08/2025 256.00p 259.00p 246.00p 246.00p 256139
18/08/2025 254.00p 260.00p 254.00p 255.00p 134934
15/08/2025 259.00p 260.00p 254.00p 255.00p 74857
14/08/2025 255.00p 259.00p 254.00p 255.00p 49951
13/08/2025 253.00p 258.00p 253.00p 255.50p 25477
12/08/2025 254.00p 260.00p 247.50p 253.00p 25036
11/08/2025 259.00p 260.00p 251.00p 257.00p 25616
08/08/2025 255.00p 259.00p 251.00p 253.00p 81409
07/08/2025 253.00p 259.00p 250.00p 257.00p 39843
06/08/2025 255.00p 255.00p 251.00p 255.00p 97789
05/08/2025 253.00p 255.00p 251.83p 253.00p 47711
04/08/2025 250.00p 254.00p 246.00p 253.00p 63546
01/08/2025 253.00p 254.00p 244.00p 251.00p 31787
31/07/2025 250.00p 253.00p 245.00p 251.00p 27575
30/07/2025 250.00p 253.00p 244.18p 250.00p 48487
29/07/2025 244.00p 250.00p 237.00p 250.00p 63168
28/07/2025 244.00p 244.00p 239.00p 243.00p 32871
25/07/2025 241.00p 244.00p 230.55p 239.00p 62275
24/07/2025 235.00p 242.00p 230.55p 240.00p 210115
23/07/2025 234.00p 240.00p 224.00p 235.00p 55798
22/07/2025 230.00p 233.00p 226.19p 229.00p 237386
21/07/2025 225.00p 234.00p 219.00p 231.00p 117396
18/07/2025 221.00p 226.00p 218.00p 226.00p 40964
17/07/2025 220.00p 221.00p 212.00p 219.00p 48430
16/07/2025 212.00p 222.00p 211.00p 221.00p 57424
15/07/2025 215.00p 221.00p 211.00p 211.00p 176370
14/07/2025 214.00p 224.00p 212.36p 215.00p 132353
11/07/2025 217.00p 224.00p 212.00p 214.00p 196064
10/07/2025 217.00p 223.00p 212.00p 212.00p 201979
09/07/2025 222.00p 225.00p 216.00p 217.00p 104130
08/07/2025 224.00p 226.00p 221.00p 223.00p 25599
07/07/2025 216.00p 226.00p 216.00p 224.00p 72908
04/07/2025 220.00p 220.00p 212.00p 217.00p 76163
03/07/2025 219.00p 220.00p 214.00p 216.00p 120163
02/07/2025 212.00p 220.00p 210.00p 220.00p 121713
01/07/2025 215.00p 222.00p 212.00p 214.00p 86932
30/06/2025 221.00p 230.00p 210.00p 210.00p 166261
27/06/2025 229.00p 230.00p 223.93p 225.00p 129311
26/06/2025 225.00p 229.00p 221.00p 221.00p 35211
25/06/2025 226.00p 229.00p 217.00p 220.00p 52750
24/06/2025 229.00p 233.00p 222.00p 228.00p 131622
23/06/2025 229.00p 233.00p 227.00p 232.00p 47660
20/06/2025 236.00p 242.00p 229.00p 229.00p 512073
19/06/2025 240.00p 240.00p 230.00p 233.00p 111001
18/06/2025 232.00p 244.00p 230.00p 242.00p 218236
17/06/2025 228.00p 234.00p 228.00p 233.00p 79767
16/06/2025 227.00p 232.00p 224.60p 232.00p 112511
13/06/2025 227.00p 231.40p 219.00p 224.00p 67368
12/06/2025 238.00p 238.00p 226.00p 232.00p 67764
11/06/2025 233.00p 237.00p 228.00p 231.00p 131718
10/06/2025 231.00p 238.00p 226.00p 231.00p 107797
09/06/2025 233.00p 239.00p 226.00p 231.00p 61828
06/06/2025 231.00p 239.00p 226.00p 233.00p 71360
05/06/2025 233.00p 239.00p 226.00p 231.00p 67053
04/06/2025 240.00p 240.00p 225.00p 230.50p 67171
03/06/2025 232.00p 239.00p 226.00p 231.00p 29234
02/06/2025 226.00p 239.00p 226.00p 232.00p 70709
30/05/2025 240.00p 240.00p 225.89p 239.00p 104388
29/05/2025 251.00p 260.00p 227.25p 235.00p 367787
28/05/2025 251.00p 265.00p 251.00p 255.00p 3138
27/05/2025 265.00p 265.00p 252.12p 257.50p 21253
23/05/2025 262.00p 265.00p 254.00p 258.00p 6545
22/05/2025 262.00p 265.00p 251.00p 265.00p 17027
21/05/2025 264.00p 264.00p 251.00p 258.00p 6604
20/05/2025 265.00p 265.00p 254.00p 265.00p 29611
19/05/2025 265.00p 265.00p 250.00p 265.00p 63563
16/05/2025 265.00p 265.00p 251.00p 265.00p 2832
15/05/2025 265.00p 268.00p 252.65p 257.50p 50846
14/05/2025 260.00p 265.00p 254.00p 260.00p 27720
13/05/2025 248.00p 258.00p 248.00p 257.00p 26501
12/05/2025 247.00p 259.00p 237.00p 259.00p 43408
09/05/2025 244.00p 246.00p 231.00p 246.00p 10582
08/05/2025 240.00p 247.00p 232.40p 245.00p 16610
07/05/2025 240.00p 245.00p 226.00p 239.00p 25543
06/05/2025 235.00p 239.00p 221.00p 230.00p 16437
02/05/2025 225.00p 235.00p 216.55p 235.00p 79736
01/05/2025 232.00p 232.00p 212.25p 218.00p 95980
30/04/2025 233.00p 234.00p 225.00p 225.00p 26729
29/04/2025 230.00p 235.00p 225.50p 225.50p 63535
28/04/2025 233.00p 235.00p 221.00p 235.00p 45801
25/04/2025 230.00p 234.00p 222.00p 226.00p 46248
24/04/2025 226.00p 235.00p 220.75p 225.00p 66041
23/04/2025 230.00p 235.00p 226.00p 232.00p 98696
22/04/2025 218.00p 231.00p 216.00p 231.00p 114989
17/04/2025 215.00p 230.00p 215.00p 215.00p 35227
16/04/2025 224.00p 230.00p 219.50p 224.00p 16617
15/04/2025 230.00p 230.00p 221.00p 230.00p 19613
14/04/2025 225.00p 230.00p 212.00p 230.00p 31753
11/04/2025 220.00p 230.00p 211.00p 220.00p 114575
10/04/2025 240.00p 250.00p 220.00p 220.00p 92434
09/04/2025 221.00p 235.00p 221.00p 226.00p 35528
08/04/2025 210.00p 235.00p 208.00p 231.00p 71616
07/04/2025 210.00p 215.00p 195.00p 201.00p 83777
04/04/2025 225.00p 229.00p 217.00p 218.00p 160220
03/04/2025 219.00p 226.00p 210.00p 224.00p 59971
02/04/2025 226.00p 236.00p 220.00p 220.00p 16901
01/04/2025 230.00p 232.00p 225.00p 225.00p 30013
31/03/2025 232.00p 246.00p 230.00p 230.00p 29058
28/03/2025 240.00p 247.00p 235.40p 240.00p 71586
27/03/2025 236.00p 244.00p 231.00p 231.00p 34866
26/03/2025 250.00p 256.20p 231.00p 231.00p 87365
25/03/2025 240.00p 264.00p 240.00p 255.00p 36465
24/03/2025 231.00p 253.00p 221.01p 250.00p 116769
21/03/2025 255.00p 260.00p 250.60p 260.00p 29889
20/03/2025 245.00p 255.00p 241.00p 248.00p 16677
19/03/2025 241.00p 255.00p 241.00p 247.00p 13704
18/03/2025 239.00p 254.00p 238.00p 248.00p 32260
17/03/2025 236.00p 240.00p 234.00p 238.50p 16808
14/03/2025 225.00p 240.00p 225.00p 234.00p 6026
13/03/2025 233.00p 238.00p 225.00p 229.50p 19407
12/03/2025 230.00p 238.00p 226.00p 238.00p 13407
11/03/2025 249.00p 250.00p 222.00p 226.00p 110783

*Close Price adjusted for both dividends and splits