1. Share Prices

  2. Braime Group PLC (BMT)

950.00p+0.00 (+0.00%)06 Aug 2025, 10:10
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
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
May 23, 2025750.00p950.00p685.00p800.00p1,312
May 21, 2025750.00p636.00p636.00p750.00p900
May 20, 2025750.00p630.00p630.00p750.00p200
May 19, 2025700.00p800.00p800.00p750.00p1,000
May 16, 2025700.00p798.00p798.00p700.00p30
May 15, 2025700.00p800.00p800.00p700.00p200
May 9, 2025700.00p600.00p600.00p700.00p200
May 8, 2025700.00p610.00p600.00p700.00p400
May 7, 2025700.00p610.00p610.00p700.00p400
May 6, 2025700.00p800.00p610.00p700.00p1,170
May 2, 2025650.00p800.00p700.00p700.00p313
Apr 30, 2025650.00p600.00p600.00p650.00p200
Apr 29, 2025700.00p604.00p604.00p650.00p200
Apr 28, 2025700.00p604.00p604.00p700.00p200
Apr 23, 2025750.00p790.00p606.00p700.00p350
Apr 22, 2025800.00p710.00p621.00p750.00p1,511
Apr 16, 2025750.00p630.00p630.00p750.00p200
Apr 15, 2025850.00p720.00p720.00p750.00p200
Apr 14, 2025850.00p720.00p720.00p850.00p200
Apr 11, 2025850.00p720.00p720.00p850.00p200
Apr 9, 2025900.00p803.00p803.00p850.00p100
Apr 8, 2025950.00p803.00p803.00p900.00p200
Apr 7, 2025950.00p815.00p815.00p950.00p415
Apr 4, 2025950.00p845.00p845.00p950.00p200
Apr 3, 20251000.00p1100.00p920.00p950.00p260
Mar 25, 2025950.00p1095.00p1095.00p1000.00p280
123
Showing 1 to 50 of 131

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.007.88
Intercontinental Hotels Group PLC9,182.005.78
Serco Group PLC219.804.97
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC947.00-5.86
Bae Systems PLC1,758.00-5.38
Bt Group PLC205.10-3.30
Man Group PLC160.60-3.19