1. Share Prices

  2. Braime Group PLC (BMT)

1,050.00p+0.00 (+0.00%)04 Nov 2025, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Braime Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20251050.00p1085.00p1085.00p1050.00p113
Oct 28, 20251050.00p1090.00p900.00p1050.00p15,090
Oct 21, 20251050.00p1090.00p1090.00p1050.00p1
Oct 17, 20251050.00p903.00p903.00p1050.00p100
Oct 14, 20251050.00p910.00p910.00p1050.00p952
Oct 10, 20251050.00p1185.00p1185.00p1050.00p108
Oct 9, 20251050.00p1185.00p1185.00p1050.00p263
Oct 8, 20251050.00p1185.00p1185.00p1050.00p88
Oct 7, 20251050.00p1185.00p1185.00p1050.00p41
Oct 6, 2025950.00p1185.00p900.00p1050.00p1,855
Oct 3, 2025950.00p1067.00p1067.00p950.00p213
Oct 2, 2025950.00p1067.00p1067.00p950.00p100
Oct 1, 2025950.00p1055.00p1055.00p950.00p117
Sep 30, 2025950.00p1040.00p1040.00p950.00p200
Sep 26, 2025950.00p1040.00p1040.00p950.00p100
Sep 24, 2025950.00p1040.00p999.00p950.00p300
Sep 16, 2025900.00p950.00p800.00p950.00p209
Sep 12, 2025900.00p978.00p978.00p900.00p100
Sep 11, 2025900.00p978.00p978.00p900.00p121
Sep 9, 2025900.00p978.00p978.00p900.00p379
Sep 3, 2025900.00p979.00p979.00p900.00p200
Sep 2, 2025900.00p980.00p980.00p900.00p185
Sep 1, 2025900.00p980.00p980.00p900.00p100
Aug 28, 2025900.00p980.00p980.00p900.00p9
Aug 18, 2025950.00p980.00p800.00p900.00p627
Aug 14, 2025950.00p1055.00p1055.00p950.00p94
Aug 6, 2025950.00p1080.00p810.00p950.00p1,100
Aug 4, 2025900.00p999.00p900.00p950.00p1,200
Aug 1, 2025900.00p995.00p995.00p900.00p36
Jul 31, 2025900.00p995.00p995.00p900.00p52
Jul 29, 2025900.00p995.00p995.00p900.00p100
Jul 28, 2025900.00p999.00p995.00p900.00p199
Jul 25, 2025900.00p999.00p999.00p900.00p100
Jul 24, 2025900.00p999.00p999.00p900.00p99
Jul 23, 2025925.00p1000.00p803.00p900.00p1,454
Jul 18, 2025925.00p803.00p803.00p925.00p500
Jul 16, 2025925.00p1027.50p803.00p925.00p700
Jul 14, 2025925.00p1037.50p804.69p925.00p1,201
Jul 9, 2025925.00p1037.50p1037.50p925.00p100
Jul 8, 2025925.00p1037.50p1037.50p925.00p197
Jul 7, 2025925.00p1037.50p1037.50p925.00p190
Jun 23, 2025925.00p1040.00p1040.00p925.00p150
Jun 16, 2025925.00p805.00p805.00p925.00p263
Jun 13, 2025925.00p1047.00p1047.00p925.00p1
Jun 12, 2025925.00p1050.00p1047.00p925.00p689
Jun 5, 2025875.00p1037.50p990.00p925.00p452
Jun 2, 2025875.00p990.00p990.00p875.00p100
May 30, 2025875.00p990.00p990.00p875.00p208
May 29, 2025875.00p990.00p990.00p875.00p1
May 27, 2025800.00p947.00p947.00p875.00p100
123
Showing 1 to 50 of 124

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19